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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 3,660 | 3,684 | 3,613 | 3,621 | -67 | -1.8% | 402,700 |
| 2025/10/01 | 3,682 | 3,703 | 3,659 | 3,688 | -3 | -0.1% | 514,900 |
| 2025/09/30 | 3,658 | 3,692 | 3,651 | 3,691 | -14 | -0.4% | 414,600 |
| 2025/09/29 | 3,722 | 3,750 | 3,691 | 3,705 | -77 | -2% | 460,100 |
| 2025/09/26 | 3,772 | 3,788 | 3,734 | 3,782 | +46 | +1.2% | 489,200 |
| 2025/09/25 | 3,724 | 3,742 | 3,710 | 3,736 | +43 | +1.2% | 472,700 |
| 2025/09/24 | 3,759 | 3,760 | 3,678 | 3,693 | -9 | -0.2% | 461,300 |
| 2025/09/22 | 3,710 | 3,719 | 3,691 | 3,702 | +35 | +1% | 505,600 |
| 2025/09/19 | 3,778 | 3,799 | 3,667 | 3,667 | -74 | -2% | 1,772,100 |
| 2025/09/18 | 3,745 | 3,750 | 3,697 | 3,741 | +5 | +0.1% | 358,600 |
| 2025/09/17 | 3,732 | 3,753 | 3,712 | 3,736 | -16 | -0.4% | 505,800 |
| 2025/09/16 | 3,783 | 3,787 | 3,748 | 3,752 | -35 | -0.9% | 410,700 |
| 2025/09/12 | 3,836 | 3,836 | 3,765 | 3,787 | +12 | +0.3% | 698,700 |
| 2025/09/11 | 3,758 | 3,791 | 3,751 | 3,775 | +5 | +0.1% | 558,200 |
| 2025/09/10 | 3,782 | 3,782 | 3,743 | 3,770 | +12 | +0.3% | 493,500 |
| 2025/09/09 | 3,750 | 3,795 | 3,737 | 3,758 | +9 | +0.2% | 398,500 |
| 2025/09/08 | 3,742 | 3,752 | 3,720 | 3,749 | +29 | +0.8% | 502,600 |
| 2025/09/05 | 3,740 | 3,743 | 3,699 | 3,720 | -28 | -0.7% | 443,800 |
| 2025/09/04 | 3,741 | 3,750 | 3,717 | 3,748 | +18 | +0.5% | 378,900 |
| 2025/09/03 | 3,730 | 3,730 | 3,698 | 3,730 | -1 | ±0% | 477,600 |
| 2025/09/02 | 3,728 | 3,734 | 3,692 | 3,731 | +21 | +0.6% | 419,500 |
| 2025/09/01 | 3,670 | 3,718 | 3,660 | 3,710 | -3 | -0.1% | 432,200 |
| 2025/08/29 | 3,692 | 3,715 | 3,680 | 3,713 | +21 | +0.6% | 435,100 |
| 2025/08/28 | 3,674 | 3,704 | 3,658 | 3,692 | +22 | +0.6% | 490,000 |
| 2025/08/27 | 3,639 | 3,686 | 3,633 | 3,670 | +45 | +1.2% | 344,600 |
| 2025/08/26 | 3,662 | 3,662 | 3,598 | 3,625 | -19 | -0.5% | 464,200 |
| 2025/08/25 | 3,700 | 3,725 | 3,635 | 3,644 | -62 | -1.7% | 394,100 |
| 2025/08/22 | 3,652 | 3,706 | 3,648 | 3,706 | +30 | +0.8% | 368,300 |
| 2025/08/21 | 3,703 | 3,703 | 3,666 | 3,676 | -29 | -0.8% | 364,100 |
| 2025/08/20 | 3,727 | 3,740 | 3,684 | 3,705 | +11 | +0.3% | 603,200 |
| 2025/08/19 | 3,666 | 3,694 | 3,660 | 3,694 | +23 | +0.6% | 419,000 |
| 2025/08/18 | 3,640 | 3,693 | 3,635 | 3,671 | +15 | +0.4% | 474,700 |
| 2025/08/15 | 3,650 | 3,662 | 3,634 | 3,656 | +7 | +0.2% | 640,300 |
| 2025/08/14 | 3,669 | 3,684 | 3,625 | 3,649 | -48 | -1.3% | 472,700 |
| 2025/08/13 | 3,690 | 3,730 | 3,656 | 3,697 | +6 | +0.2% | 712,700 |
| 2025/08/12 | 3,639 | 3,714 | 3,603 | 3,691 | +53 | +1.5% | 717,700 |
| 2025/08/08 | 3,649 | 3,649 | 3,572 | 3,638 | +59 | +1.6% | 1,047,400 |
| 2025/08/07 | 3,607 | 3,688 | 3,552 | 3,579 | -17 | -0.5% | 870,900 |
| 2025/08/06 | 3,554 | 3,612 | 3,535 | 3,596 | +56 | +1.6% | 570,800 |
| 2025/08/05 | 3,522 | 3,541 | 3,504 | 3,540 | +18 | +0.5% | 496,900 |
| 2025/08/04 | 3,500 | 3,524 | 3,482 | 3,522 | -33 | -0.9% | 548,000 |
| 2025/08/01 | 3,465 | 3,581 | 3,451 | 3,555 | +84 | +2.4% | 792,500 |
| 2025/07/31 | 3,450 | 3,475 | 3,440 | 3,471 | +30 | +0.9% | 879,200 |
| 2025/07/30 | 3,413 | 3,442 | 3,411 | 3,441 | +18 | +0.5% | 510,300 |
| 2025/07/29 | 3,406 | 3,447 | 3,395 | 3,423 | -7 | -0.2% | 501,900 |
| 2025/07/28 | 3,466 | 3,480 | 3,429 | 3,430 | -32 | -0.9% | 562,900 |
| 2025/07/25 | 3,500 | 3,500 | 3,448 | 3,462 | -2 | -0.1% | 378,900 |
| 2025/07/24 | 3,495 | 3,495 | 3,456 | 3,464 | +8 | +0.2% | 442,900 |
| 2025/07/23 | 3,447 | 3,476 | 3,438 | 3,456 | +25 | +0.7% | 503,400 |
| 2025/07/22 | 3,414 | 3,447 | 3,406 | 3,431 | +7 | +0.2% | 327,200 |
201～
250
件表示中 / 3995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 | 525,000円 | +6.2% | +5.4% | 2.57% | 15.96倍 | 1.51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 | 283,300円 | +8.4% | +11.6% | 3.53% | 11.36倍 | 1.33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 |
| インフロニアＨＤ | 258,300円 | +21.4% | -20.4% | 3.87% | 11.27倍 | 1.28倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| 高砂熱 | 423,100円 | +3.8% | +2.7% | 2.91% | 13.84倍 | 2.64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 |
| クラフティア | 817,700円 | +5.0% | +1.4% | 2.69% | 14.28倍 | 1.66倍 |
|
九州本拠の電設工事会社。九電向けの依存度は１割強、首都圏・関西圏に強い。東南アにも進出 |
市場注目の銘柄
チャート関連のコラム
