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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,581 | 1,597 | 1,552 | 1,587 | -2 | -0.1% | 700,100 |
| 2015/10/29 | 1,600 | 1,605 | 1,569 | 1,589 | +4 | +0.3% | 344,600 |
| 2015/10/28 | 1,586 | 1,599 | 1,579 | 1,585 | -1 | -0.1% | 440,700 |
| 2015/10/27 | 1,604 | 1,623 | 1,579 | 1,586 | -27 | -1.7% | 800,400 |
| 2015/10/26 | 1,630 | 1,630 | 1,607 | 1,613 | -21 | -1.3% | 530,100 |
| 2015/10/23 | 1,639 | 1,651 | 1,620 | 1,634 | +32 | +2% | 658,500 |
| 2015/10/22 | 1,616 | 1,622 | 1,590 | 1,602 | -24 | -1.5% | 429,800 |
| 2015/10/21 | 1,575 | 1,634 | 1,569 | 1,626 | +51 | +3.2% | 648,500 |
| 2015/10/20 | 1,576 | 1,580 | 1,551 | 1,575 | +1 | +0.1% | 394,900 |
| 2015/10/19 | 1,580 | 1,597 | 1,553 | 1,574 | +1 | +0.1% | 733,100 |
| 2015/10/16 | 1,578 | 1,582 | 1,561 | 1,573 | +17 | +1.1% | 427,900 |
| 2015/10/15 | 1,543 | 1,568 | 1,523 | 1,556 | +10 | +0.6% | 480,400 |
| 2015/10/14 | 1,566 | 1,576 | 1,530 | 1,546 | -13 | -0.8% | 590,500 |
| 2015/10/13 | 1,562 | 1,584 | 1,547 | 1,559 | -21 | -1.3% | 836,300 |
| 2015/10/09 | 1,530 | 1,580 | 1,522 | 1,580 | +67 | +4.4% | 1,192,200 |
| 2015/10/08 | 1,487 | 1,516 | 1,471 | 1,513 | +35 | +2.4% | 829,800 |
| 2015/10/07 | 1,439 | 1,484 | 1,434 | 1,478 | +41 | +2.9% | 672,200 |
| 2015/10/06 | 1,446 | 1,466 | 1,430 | 1,437 | +6 | +0.4% | 605,500 |
| 2015/10/05 | 1,414 | 1,437 | 1,396 | 1,431 | +27 | +1.9% | 562,300 |
| 2015/10/02 | 1,402 | 1,422 | 1,389 | 1,404 | -5 | -0.4% | 438,200 |
| 2015/10/01 | 1,422 | 1,423 | 1,382 | 1,409 | -13 | -0.9% | 750,200 |
| 2015/09/30 | 1,409 | 1,428 | 1,394 | 1,422 | +39 | +2.8% | 738,900 |
| 2015/09/29 | 1,403 | 1,409 | 1,379 | 1,383 | -33 | -2.3% | 850,900 |
| 2015/09/28 | 1,407 | 1,429 | 1,391 | 1,416 | -22 | -1.5% | 665,000 |
| 2015/09/25 | 1,383 | 1,438 | 1,383 | 1,438 | +66 | +4.8% | 1,211,500 |
| 2015/09/24 | 1,409 | 1,429 | 1,372 | 1,372 | -66 | -4.6% | 710,500 |
| 2015/09/18 | 1,468 | 1,471 | 1,428 | 1,438 | -45 | -3% | 649,300 |
| 2015/09/17 | 1,471 | 1,484 | 1,454 | 1,483 | +18 | +1.2% | 560,400 |
| 2015/09/16 | 1,464 | 1,469 | 1,435 | 1,465 | +7 | +0.5% | 580,300 |
| 2015/09/15 | 1,463 | 1,487 | 1,444 | 1,458 | +4 | +0.3% | 944,900 |
| 2015/09/14 | 1,481 | 1,485 | 1,447 | 1,454 | -21 | -1.4% | 506,400 |
| 2015/09/11 | 1,483 | 1,496 | 1,461 | 1,475 | -24 | -1.6% | 2,114,700 |
| 2015/09/10 | 1,444 | 1,502 | 1,438 | 1,499 | +25 | +1.7% | 1,381,300 |
| 2015/09/09 | 1,473 | 1,474 | 1,433 | 1,474 | +44 | +3.1% | 1,459,400 |
| 2015/09/08 | 1,430 | 1,459 | 1,426 | 1,430 | +4 | +0.3% | 884,700 |
| 2015/09/07 | 1,429 | 1,447 | 1,403 | 1,426 | -12 | -0.8% | 595,800 |
| 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 |
2401～
2450
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 | 369,400円 | +0.9% | -1.4% | 3.25% | 13.91倍 | 1.16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 | 871,000円 | +7.4% | +8.7% | 2.00% | 19.86倍 | 3.16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 | 703,300円 | +3.4% | +6.9% | 2.56% | 15.55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 | 216,400円 | +5.8% | +10.3% | 3.05% | 14.83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 | 143,800円 | +5.8% | +3.3% | 4.17% | 11.59倍 | 0.86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
