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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,874 | 1,881 | 1,866 | 1,878 | +7 | +0.4% | 442,500 |
| 2015/06/24 | 1,904 | 1,907 | 1,869 | 1,871 | -21 | -1.1% | 617,500 |
| 2015/06/23 | 1,879 | 1,892 | 1,860 | 1,892 | +13 | +0.7% | 711,500 |
| 2015/06/22 | 1,854 | 1,884 | 1,852 | 1,879 | +20 | +1.1% | 484,100 |
| 2015/06/19 | 1,845 | 1,859 | 1,830 | 1,859 | +16 | +0.9% | 1,107,800 |
| 2015/06/18 | 1,843 | 1,853 | 1,816 | 1,843 | -4 | -0.2% | 1,611,200 |
| 2015/06/17 | 1,870 | 1,889 | 1,838 | 1,847 | -26 | -1.4% | 1,723,500 |
| 2015/06/16 | 1,868 | 1,887 | 1,861 | 1,873 | -2 | -0.1% | 1,072,900 |
| 2015/06/15 | 1,858 | 1,876 | 1,839 | 1,875 | -6 | -0.3% | 879,200 |
| 2015/06/12 | 1,894 | 1,906 | 1,867 | 1,881 | -28 | -1.5% | 1,955,800 |
| 2015/06/11 | 1,892 | 1,909 | 1,878 | 1,909 | +31 | +1.7% | 795,700 |
| 2015/06/10 | 1,876 | 1,918 | 1,876 | 1,878 | +21 | +1.1% | 1,188,600 |
| 2015/06/09 | 1,875 | 1,889 | 1,854 | 1,857 | -37 | -2% | 983,900 |
| 2015/06/08 | 1,890 | 1,914 | 1,874 | 1,894 | +9 | +0.5% | 758,400 |
| 2015/06/05 | 1,872 | 1,893 | 1,845 | 1,885 | +13 | +0.7% | 1,231,300 |
| 2015/06/04 | 1,820 | 1,880 | 1,820 | 1,872 | +63 | +3.5% | 1,508,000 |
| 2015/06/03 | 1,801 | 1,820 | 1,793 | 1,809 | -9 | -0.5% | 917,700 |
| 2015/06/02 | 1,830 | 1,848 | 1,818 | 1,818 | -15 | -0.8% | 705,200 |
| 2015/06/01 | 1,797 | 1,834 | 1,786 | 1,833 | +27 | +1.5% | 534,300 |
| 2015/05/29 | 1,781 | 1,818 | 1,781 | 1,806 | +11 | +0.6% | 803,300 |
| 2015/05/28 | 1,807 | 1,815 | 1,785 | 1,795 | -10 | -0.6% | 1,049,400 |
| 2015/05/27 | 1,798 | 1,807 | 1,777 | 1,805 | +17 | +1% | 713,700 |
| 2015/05/26 | 1,793 | 1,798 | 1,776 | 1,788 | -2 | -0.1% | 981,800 |
| 2015/05/25 | 1,790 | 1,795 | 1,777 | 1,790 | +1 | +0.1% | 625,200 |
| 2015/05/22 | 1,790 | 1,792 | 1,772 | 1,789 | +7 | +0.4% | 640,100 |
| 2015/05/21 | 1,755 | 1,784 | 1,753 | 1,782 | +20 | +1.1% | 981,200 |
| 2015/05/20 | 1,764 | 1,780 | 1,753 | 1,762 | ±0 | ±0% | 958,600 |
| 2015/05/19 | 1,772 | 1,781 | 1,755 | 1,762 | -9 | -0.5% | 919,900 |
| 2015/05/18 | 1,737 | 1,775 | 1,735 | 1,771 | +39 | +2.3% | 581,900 |
| 2015/05/15 | 1,750 | 1,774 | 1,727 | 1,732 | ±0 | ±0% | 708,600 |
| 2015/05/14 | 1,718 | 1,744 | 1,708 | 1,732 | -8 | -0.5% | 779,400 |
| 2015/05/13 | 1,755 | 1,755 | 1,729 | 1,740 | -6 | -0.3% | 662,000 |
| 2015/05/12 | 1,696 | 1,749 | 1,691 | 1,746 | +37 | +2.2% | 751,900 |
| 2015/05/11 | 1,746 | 1,759 | 1,704 | 1,709 | -20 | -1.2% | 785,600 |
| 2015/05/08 | 1,667 | 1,764 | 1,656 | 1,729 | +52 | +3.1% | 1,451,100 |
| 2015/05/07 | 1,667 | 1,694 | 1,663 | 1,677 | -7 | -0.4% | 738,100 |
| 2015/05/01 | 1,672 | 1,687 | 1,661 | 1,684 | +7 | +0.4% | 695,700 |
| 2015/04/30 | 1,662 | 1,690 | 1,656 | 1,677 | -1 | -0.1% | 975,900 |
| 2015/04/28 | 1,674 | 1,685 | 1,664 | 1,678 | +16 | +1% | 876,600 |
| 2015/04/27 | 1,683 | 1,689 | 1,658 | 1,662 | -9 | -0.5% | 555,500 |
| 2015/04/24 | 1,686 | 1,686 | 1,659 | 1,671 | -6 | -0.4% | 547,900 |
| 2015/04/23 | 1,666 | 1,684 | 1,659 | 1,677 | +24 | +1.5% | 950,600 |
| 2015/04/22 | 1,647 | 1,659 | 1,640 | 1,653 | +17 | +1% | 942,000 |
| 2015/04/21 | 1,633 | 1,640 | 1,616 | 1,636 | +1 | +0.1% | 769,700 |
| 2015/04/20 | 1,645 | 1,653 | 1,623 | 1,635 | -18 | -1.1% | 625,300 |
| 2015/04/17 | 1,658 | 1,664 | 1,630 | 1,653 | -13 | -0.8% | 770,700 |
| 2015/04/16 | 1,648 | 1,668 | 1,639 | 1,666 | +30 | +1.8% | 865,200 |
| 2015/04/15 | 1,639 | 1,650 | 1,625 | 1,636 | +2 | +0.1% | 816,200 |
| 2015/04/14 | 1,603 | 1,639 | 1,588 | 1,634 | +29 | +1.8% | 1,189,800 |
| 2015/04/13 | 1,552 | 1,610 | 1,550 | 1,605 | +60 | +3.9% | 1,622,900 |
2451～
2500
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
