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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,472 | 1,486 | 1,424 | 1,438 | -19 | -1.3% | 692,600 |
| 2015/09/03 | 1,476 | 1,505 | 1,456 | 1,457 | -3 | -0.2% | 568,900 |
| 2015/09/02 | 1,457 | 1,492 | 1,450 | 1,460 | -25 | -1.7% | 951,900 |
| 2015/09/01 | 1,516 | 1,534 | 1,485 | 1,485 | -25 | -1.7% | 789,300 |
| 2015/08/31 | 1,506 | 1,518 | 1,491 | 1,510 | -14 | -0.9% | 736,900 |
| 2015/08/28 | 1,534 | 1,544 | 1,516 | 1,524 | +19 | +1.3% | 991,400 |
| 2015/08/27 | 1,488 | 1,510 | 1,471 | 1,505 | +41 | +2.8% | 1,186,900 |
| 2015/08/26 | 1,413 | 1,465 | 1,412 | 1,464 | +30 | +2.1% | 1,500,700 |
| 2015/08/25 | 1,453 | 1,511 | 1,430 | 1,434 | -76 | -5% | 1,475,500 |
| 2015/08/24 | 1,536 | 1,572 | 1,507 | 1,510 | -63 | -4% | 1,231,900 |
| 2015/08/21 | 1,596 | 1,608 | 1,570 | 1,573 | -52 | -3.2% | 871,800 |
| 2015/08/20 | 1,617 | 1,649 | 1,617 | 1,625 | +5 | +0.3% | 909,700 |
| 2015/08/19 | 1,657 | 1,664 | 1,617 | 1,620 | -37 | -2.2% | 930,100 |
| 2015/08/18 | 1,642 | 1,669 | 1,640 | 1,657 | +9 | +0.5% | 691,300 |
| 2015/08/17 | 1,694 | 1,696 | 1,644 | 1,648 | -51 | -3% | 1,416,100 |
| 2015/08/14 | 1,730 | 1,752 | 1,698 | 1,699 | -71 | -4% | 1,530,600 |
| 2015/08/13 | 1,744 | 1,777 | 1,724 | 1,770 | +27 | +1.5% | 1,033,300 |
| 2015/08/12 | 1,746 | 1,775 | 1,731 | 1,743 | -5 | -0.3% | 1,039,500 |
| 2015/08/11 | 1,753 | 1,774 | 1,720 | 1,748 | -12 | -0.7% | 840,800 |
| 2015/08/10 | 1,739 | 1,785 | 1,737 | 1,760 | +11 | +0.6% | 799,900 |
| 2015/08/07 | 1,694 | 1,779 | 1,688 | 1,749 | -25 | -1.4% | 1,022,900 |
| 2015/08/06 | 1,790 | 1,817 | 1,772 | 1,774 | -14 | -0.8% | 949,700 |
| 2015/08/05 | 1,775 | 1,797 | 1,762 | 1,788 | +14 | +0.8% | 1,056,500 |
| 2015/08/04 | 1,739 | 1,788 | 1,739 | 1,774 | -85 | -4.6% | 1,206,300 |
| 2015/08/03 | 1,881 | 1,886 | 1,846 | 1,859 | -22 | -1.2% | 420,100 |
| 2015/07/31 | 1,875 | 1,883 | 1,852 | 1,881 | +5 | +0.3% | 464,900 |
| 2015/07/30 | 1,880 | 1,916 | 1,869 | 1,876 | +5 | +0.3% | 777,600 |
| 2015/07/29 | 1,856 | 1,872 | 1,836 | 1,871 | +19 | +1% | 596,400 |
| 2015/07/28 | 1,807 | 1,854 | 1,796 | 1,852 | +46 | +2.5% | 700,400 |
| 2015/07/27 | 1,808 | 1,821 | 1,793 | 1,806 | -8 | -0.4% | 356,700 |
| 2015/07/24 | 1,840 | 1,852 | 1,811 | 1,814 | -38 | -2.1% | 667,100 |
| 2015/07/23 | 1,846 | 1,853 | 1,837 | 1,852 | +28 | +1.5% | 391,900 |
| 2015/07/22 | 1,854 | 1,863 | 1,824 | 1,824 | -30 | -1.6% | 477,900 |
| 2015/07/21 | 1,854 | 1,860 | 1,840 | 1,854 | +5 | +0.3% | 650,300 |
| 2015/07/17 | 1,842 | 1,857 | 1,838 | 1,849 | +15 | +0.8% | 709,700 |
| 2015/07/16 | 1,845 | 1,860 | 1,832 | 1,834 | -10 | -0.5% | 1,039,600 |
| 2015/07/15 | 1,870 | 1,877 | 1,843 | 1,844 | -20 | -1.1% | 975,100 |
| 2015/07/14 | 1,850 | 1,871 | 1,846 | 1,864 | +29 | +1.6% | 564,200 |
| 2015/07/13 | 1,814 | 1,842 | 1,801 | 1,835 | +27 | +1.5% | 757,500 |
| 2015/07/10 | 1,778 | 1,821 | 1,775 | 1,808 | +37 | +2.1% | 1,141,600 |
| 2015/07/09 | 1,755 | 1,774 | 1,726 | 1,771 | -10 | -0.6% | 1,156,000 |
| 2015/07/08 | 1,811 | 1,821 | 1,781 | 1,781 | -41 | -2.3% | 879,400 |
| 2015/07/07 | 1,833 | 1,853 | 1,819 | 1,822 | +16 | +0.9% | 682,400 |
| 2015/07/06 | 1,815 | 1,846 | 1,802 | 1,806 | -45 | -2.4% | 817,500 |
| 2015/07/03 | 1,860 | 1,874 | 1,843 | 1,851 | -8 | -0.4% | 535,300 |
| 2015/07/02 | 1,866 | 1,878 | 1,851 | 1,859 | +17 | +0.9% | 507,400 |
| 2015/07/01 | 1,830 | 1,852 | 1,809 | 1,842 | +20 | +1.1% | 498,200 |
| 2015/06/30 | 1,808 | 1,826 | 1,803 | 1,822 | +19 | +1.1% | 567,600 |
| 2015/06/29 | 1,810 | 1,829 | 1,782 | 1,803 | -31 | -1.7% | 777,000 |
| 2015/06/26 | 1,877 | 1,877 | 1,820 | 1,834 | -44 | -2.3% | 591,400 |
2401～
2450
件表示中 / 3735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 | 330,800円 | +0.9% | -1.4% | 3.63% | 12.52倍 | 1.04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 |
| 長谷工 | 218,900円 | +4.5% | +1.9% | 4.11% | 10.85倍 | 1.12倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 699,800円 | +7.4% | +8.7% | 2.47% | 15.95倍 | 2.53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 | 616,800円 | +3.4% | +6.9% | 2.92% | 13.63倍 | 1.41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 | 186,200円 | +5.8% | +10.3% | 3.54% | 12.76倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
