コムシスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 1,723 | 1,747 | 1,704 | 1,717 | -16 | -0.9% | 636,500 |
| 2016/06/13 | 1,793 | 1,793 | 1,722 | 1,733 | -73 | -4% | 706,200 |
| 2016/06/10 | 1,811 | 1,835 | 1,785 | 1,806 | +12 | +0.7% | 1,544,600 |
| 2016/06/09 | 1,794 | 1,804 | 1,773 | 1,794 | -8 | -0.4% | 566,200 |
| 2016/06/08 | 1,773 | 1,802 | 1,763 | 1,802 | +44 | +2.5% | 803,700 |
| 2016/06/07 | 1,753 | 1,769 | 1,740 | 1,758 | -2 | -0.1% | 830,200 |
| 2016/06/06 | 1,757 | 1,762 | 1,747 | 1,760 | -26 | -1.5% | 353,700 |
| 2016/06/03 | 1,773 | 1,797 | 1,766 | 1,786 | +3 | +0.2% | 348,000 |
| 2016/06/02 | 1,801 | 1,808 | 1,771 | 1,783 | -37 | -2% | 717,600 |
| 2016/06/01 | 1,809 | 1,834 | 1,795 | 1,820 | -10 | -0.5% | 606,900 |
| 2016/05/31 | 1,830 | 1,837 | 1,808 | 1,830 | ±0 | ±0% | 404,300 |
| 2016/05/30 | 1,850 | 1,857 | 1,821 | 1,830 | +3 | +0.2% | 364,600 |
| 2016/05/27 | 1,835 | 1,853 | 1,821 | 1,827 | -5 | -0.3% | 523,700 |
| 2016/05/26 | 1,841 | 1,842 | 1,824 | 1,832 | +4 | +0.2% | 348,200 |
| 2016/05/25 | 1,854 | 1,860 | 1,824 | 1,828 | -3 | -0.2% | 567,000 |
| 2016/05/24 | 1,834 | 1,843 | 1,808 | 1,831 | -9 | -0.5% | 921,600 |
| 2016/05/23 | 1,856 | 1,863 | 1,823 | 1,840 | -29 | -1.6% | 858,400 |
| 2016/05/20 | 1,876 | 1,885 | 1,850 | 1,869 | -32 | -1.7% | 833,400 |
| 2016/05/19 | 1,902 | 1,915 | 1,890 | 1,901 | +1 | +0.1% | 418,100 |
| 2016/05/18 | 1,882 | 1,920 | 1,874 | 1,900 | -10 | -0.5% | 664,900 |
| 2016/05/17 | 1,911 | 1,917 | 1,881 | 1,910 | +21 | +1.1% | 554,700 |
| 2016/05/16 | 1,892 | 1,923 | 1,881 | 1,889 | +15 | +0.8% | 787,900 |
| 2016/05/13 | 1,936 | 1,941 | 1,872 | 1,874 | -51 | -2.6% | 1,260,300 |
| 2016/05/12 | 1,837 | 1,928 | 1,837 | 1,925 | +128 | +7.1% | 1,896,000 |
| 2016/05/11 | 1,739 | 1,807 | 1,705 | 1,797 | +18 | +1% | 1,465,600 |
| 2016/05/10 | 1,715 | 1,779 | 1,700 | 1,779 | +130 | +7.9% | 1,568,600 |
| 2016/05/09 | 1,648 | 1,655 | 1,626 | 1,649 | +23 | +1.4% | 684,100 |
| 2016/05/06 | 1,649 | 1,657 | 1,612 | 1,626 | -13 | -0.8% | 869,100 |
| 2016/05/02 | 1,603 | 1,643 | 1,603 | 1,639 | -17 | -1% | 808,900 |
| 2016/04/28 | 1,741 | 1,760 | 1,612 | 1,656 | -75 | -4.3% | 977,900 |
| 2016/04/27 | 1,733 | 1,753 | 1,722 | 1,731 | +13 | +0.8% | 657,300 |
| 2016/04/26 | 1,714 | 1,725 | 1,700 | 1,718 | +4 | +0.2% | 500,600 |
| 2016/04/25 | 1,726 | 1,726 | 1,694 | 1,714 | -13 | -0.8% | 576,400 |
| 2016/04/22 | 1,729 | 1,737 | 1,700 | 1,727 | -12 | -0.7% | 1,012,600 |
| 2016/04/21 | 1,747 | 1,747 | 1,727 | 1,739 | +32 | +1.9% | 660,900 |
| 2016/04/20 | 1,737 | 1,744 | 1,699 | 1,707 | -21 | -1.2% | 802,000 |
| 2016/04/19 | 1,735 | 1,740 | 1,702 | 1,728 | +32 | +1.9% | 745,600 |
| 2016/04/18 | 1,695 | 1,721 | 1,687 | 1,696 | -18 | -1.1% | 925,400 |
| 2016/04/15 | 1,721 | 1,744 | 1,690 | 1,714 | -3 | -0.2% | 782,700 |
| 2016/04/14 | 1,698 | 1,717 | 1,687 | 1,717 | +44 | +2.6% | 681,800 |
| 2016/04/13 | 1,662 | 1,687 | 1,652 | 1,673 | +35 | +2.1% | 627,200 |
| 2016/04/12 | 1,648 | 1,653 | 1,616 | 1,638 | -12 | -0.7% | 611,200 |
| 2016/04/11 | 1,661 | 1,670 | 1,630 | 1,650 | -12 | -0.7% | 561,100 |
| 2016/04/08 | 1,634 | 1,686 | 1,624 | 1,662 | +18 | +1.1% | 1,050,000 |
| 2016/04/07 | 1,628 | 1,653 | 1,611 | 1,644 | +2 | +0.1% | 864,600 |
| 2016/04/06 | 1,649 | 1,656 | 1,627 | 1,642 | +3 | +0.2% | 801,600 |
| 2016/04/05 | 1,683 | 1,687 | 1,625 | 1,639 | -53 | -3.1% | 632,000 |
| 2016/04/04 | 1,695 | 1,716 | 1,676 | 1,692 | -7 | -0.4% | 774,500 |
| 2016/04/01 | 1,737 | 1,744 | 1,690 | 1,699 | -39 | -2.2% | 872,800 |
| 2016/03/31 | 1,757 | 1,769 | 1,730 | 1,738 | -10 | -0.6% | 810,700 |
2251～
2300
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「コムシスＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コムシスＨＤ | 367,000円 | +0.9% | -1.4% | 3.27% | 13.82倍 | 1.15倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 高砂熱 | 863,200円 | +7.4% | +8.7% | 2.02% | 19.68倍 | 3.13倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 九電工 | 702,600円 | +3.4% | +6.9% | 2.56% | 15.53倍 | 1.60倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| エクシオＧ | 216,200円 | +5.8% | +10.3% | 3.05% | 14.82倍 | 1.39倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| インフロニアＨＤ | 142,300円 | +5.8% | +3.3% | 4.22% | 11.47倍 | 0.85倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
