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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 1,768 | 1,825 | 1,768 | 1,791 | +62 | +3.6% | 1,685,700 |
| 2014/12/02 | 1,727 | 1,742 | 1,712 | 1,729 | -26 | -1.5% | 1,496,900 |
| 2014/12/01 | 1,753 | 1,765 | 1,740 | 1,755 | -10 | -0.6% | 1,115,300 |
| 2014/11/28 | 1,758 | 1,779 | 1,758 | 1,765 | +7 | +0.4% | 696,400 |
| 2014/11/27 | 1,772 | 1,790 | 1,757 | 1,758 | -21 | -1.2% | 787,700 |
| 2014/11/26 | 1,777 | 1,795 | 1,771 | 1,779 | +17 | +1% | 1,060,500 |
| 2014/11/25 | 1,794 | 1,815 | 1,760 | 1,762 | -27 | -1.5% | 1,091,300 |
| 2014/11/21 | 1,762 | 1,800 | 1,756 | 1,789 | +9 | +0.5% | 1,248,900 |
| 2014/11/20 | 1,787 | 1,798 | 1,777 | 1,780 | -8 | -0.4% | 944,900 |
| 2014/11/19 | 1,774 | 1,809 | 1,774 | 1,788 | +14 | +0.8% | 1,171,900 |
| 2014/11/18 | 1,776 | 1,796 | 1,756 | 1,774 | +32 | +1.8% | 1,189,100 |
| 2014/11/17 | 1,776 | 1,788 | 1,734 | 1,742 | -44 | -2.5% | 1,251,700 |
| 2014/11/14 | 1,795 | 1,798 | 1,750 | 1,786 | -21 | -1.2% | 2,708,600 |
| 2014/11/13 | 1,804 | 1,819 | 1,789 | 1,807 | -16 | -0.9% | 1,576,300 |
| 2014/11/12 | 1,875 | 1,878 | 1,818 | 1,823 | -47 | -2.5% | 1,994,700 |
| 2014/11/11 | 1,844 | 1,878 | 1,831 | 1,870 | +22 | +1.2% | 1,406,200 |
| 2014/11/10 | 1,882 | 1,886 | 1,834 | 1,848 | -67 | -3.5% | 2,207,900 |
| 2014/11/07 | 1,964 | 1,983 | 1,897 | 1,915 | -90 | -4.5% | 2,016,000 |
| 2014/11/06 | 1,986 | 2,050 | 1,964 | 2,005 | +19 | +1% | 1,224,200 |
| 2014/11/05 | 1,980 | 1,999 | 1,974 | 1,986 | -13 | -0.7% | 1,241,600 |
| 2014/11/04 | 2,001 | 2,018 | 1,970 | 1,999 | +38 | +1.9% | 1,587,800 |
| 2014/10/31 | 1,908 | 1,968 | 1,895 | 1,961 | +71 | +3.8% | 2,017,700 |
| 2014/10/30 | 1,875 | 1,917 | 1,865 | 1,890 | +34 | +1.8% | 1,551,300 |
| 2014/10/29 | 1,825 | 1,869 | 1,825 | 1,856 | +34 | +1.9% | 688,700 |
| 2014/10/28 | 1,812 | 1,829 | 1,804 | 1,822 | -9 | -0.5% | 621,700 |
| 2014/10/27 | 1,809 | 1,834 | 1,800 | 1,831 | +25 | +1.4% | 675,800 |
| 2014/10/24 | 1,796 | 1,812 | 1,785 | 1,806 | +45 | +2.6% | 1,155,900 |
| 2014/10/23 | 1,723 | 1,771 | 1,723 | 1,761 | +17 | +1% | 833,800 |
| 2014/10/22 | 1,696 | 1,747 | 1,696 | 1,744 | +74 | +4.4% | 928,700 |
| 2014/10/21 | 1,698 | 1,708 | 1,664 | 1,670 | -34 | -2% | 718,500 |
| 2014/10/20 | 1,688 | 1,706 | 1,688 | 1,704 | +56 | +3.4% | 867,100 |
| 2014/10/17 | 1,680 | 1,695 | 1,642 | 1,648 | -30 | -1.8% | 1,158,100 |
| 2014/10/16 | 1,672 | 1,707 | 1,671 | 1,678 | -46 | -2.7% | 968,000 |
| 2014/10/15 | 1,699 | 1,729 | 1,696 | 1,724 | +31 | +1.8% | 824,800 |
| 2014/10/14 | 1,675 | 1,711 | 1,652 | 1,693 | -43 | -2.5% | 1,383,300 |
| 2014/10/10 | 1,747 | 1,756 | 1,722 | 1,736 | -38 | -2.1% | 1,308,800 |
| 2014/10/09 | 1,803 | 1,810 | 1,771 | 1,774 | -20 | -1.1% | 774,300 |
| 2014/10/08 | 1,775 | 1,800 | 1,766 | 1,794 | -5 | -0.3% | 779,300 |
| 2014/10/07 | 1,819 | 1,831 | 1,798 | 1,799 | -40 | -2.2% | 746,600 |
| 2014/10/06 | 1,826 | 1,858 | 1,820 | 1,839 | +25 | +1.4% | 759,500 |
| 2014/10/03 | 1,815 | 1,837 | 1,798 | 1,814 | -24 | -1.3% | 1,286,400 |
| 2014/10/02 | 1,867 | 1,875 | 1,835 | 1,838 | -42 | -2.2% | 837,900 |
| 2014/10/01 | 1,897 | 1,908 | 1,871 | 1,880 | -11 | -0.6% | 562,900 |
| 2014/09/30 | 1,900 | 1,921 | 1,871 | 1,891 | -20 | -1% | 703,400 |
| 2014/09/29 | 1,883 | 1,914 | 1,878 | 1,911 | +41 | +2.2% | 780,000 |
| 2014/09/26 | 1,853 | 1,879 | 1,843 | 1,870 | -31 | -1.6% | 909,100 |
| 2014/09/25 | 1,909 | 1,912 | 1,890 | 1,901 | +3 | +0.2% | 672,000 |
| 2014/09/24 | 1,879 | 1,915 | 1,875 | 1,898 | +13 | +0.7% | 727,900 |
| 2014/09/22 | 1,930 | 1,937 | 1,878 | 1,885 | -39 | -2% | 715,300 |
| 2014/09/19 | 1,899 | 1,938 | 1,890 | 1,924 | +30 | +1.6% | 917,400 |
2551～
2600
件表示中 / 3699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 | 327,600円 | +0.9% | -1.4% | 3.66% | 12.44倍 | 1.03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 |
| 関電工 | 289,200円 | +4.6% | +7.6% | 3.11% | 12.85倍 | 1.61倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 高砂熱 | 628,800円 | +7.4% | +8.7% | 2.75% | 14.43倍 | 2.29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 |
| エクシオＧ | 183,400円 | +5.8% | +10.3% | 3.60% | 12.61倍 | 1.18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 |
| 九電工 | 490,400円 | +3.4% | +6.9% | 3.67% | 10.84倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
