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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 1,812 | 1,831 | 1,808 | 1,813 | +4 | +0.2% | 374,800 |
| 2014/06/16 | 1,830 | 1,835 | 1,802 | 1,809 | -23 | -1.3% | 468,100 |
| 2014/06/13 | 1,805 | 1,837 | 1,783 | 1,832 | -1 | -0.1% | 1,679,100 |
| 2014/06/12 | 1,835 | 1,845 | 1,820 | 1,833 | -23 | -1.2% | 676,300 |
| 2014/06/11 | 1,848 | 1,859 | 1,832 | 1,856 | -5 | -0.3% | 510,300 |
| 2014/06/10 | 1,880 | 1,890 | 1,856 | 1,861 | -22 | -1.2% | 400,400 |
| 2014/06/09 | 1,893 | 1,895 | 1,878 | 1,883 | +1 | +0.1% | 435,300 |
| 2014/06/06 | 1,871 | 1,891 | 1,868 | 1,882 | +11 | +0.6% | 446,700 |
| 2014/06/05 | 1,878 | 1,884 | 1,854 | 1,871 | -14 | -0.7% | 753,600 |
| 2014/06/04 | 1,878 | 1,893 | 1,865 | 1,885 | +2 | +0.1% | 468,500 |
| 2014/06/03 | 1,895 | 1,895 | 1,867 | 1,883 | -2 | -0.1% | 724,300 |
| 2014/06/02 | 1,876 | 1,891 | 1,851 | 1,885 | +49 | +2.7% | 557,500 |
| 2014/05/30 | 1,844 | 1,872 | 1,834 | 1,836 | -12 | -0.6% | 636,900 |
| 2014/05/29 | 1,828 | 1,856 | 1,821 | 1,848 | +13 | +0.7% | 519,000 |
| 2014/05/28 | 1,811 | 1,842 | 1,806 | 1,835 | +34 | +1.9% | 466,300 |
| 2014/05/27 | 1,783 | 1,813 | 1,783 | 1,801 | +7 | +0.4% | 457,400 |
| 2014/05/26 | 1,780 | 1,801 | 1,764 | 1,794 | -16 | -0.9% | 878,700 |
| 2014/05/23 | 1,810 | 1,818 | 1,795 | 1,810 | +3 | +0.2% | 380,800 |
| 2014/05/22 | 1,798 | 1,808 | 1,775 | 1,807 | +24 | +1.3% | 598,300 |
| 2014/05/21 | 1,779 | 1,787 | 1,755 | 1,783 | +4 | +0.2% | 482,200 |
| 2014/05/20 | 1,781 | 1,791 | 1,766 | 1,779 | +10 | +0.6% | 775,200 |
| 2014/05/19 | 1,740 | 1,794 | 1,726 | 1,769 | +49 | +2.8% | 1,083,800 |
| 2014/05/16 | 1,740 | 1,740 | 1,690 | 1,720 | -28 | -1.6% | 788,000 |
| 2014/05/15 | 1,721 | 1,753 | 1,710 | 1,748 | +26 | +1.5% | 1,045,500 |
| 2014/05/14 | 1,707 | 1,730 | 1,702 | 1,722 | +21 | +1.2% | 697,400 |
| 2014/05/13 | 1,685 | 1,707 | 1,680 | 1,701 | +30 | +1.8% | 679,700 |
| 2014/05/12 | 1,625 | 1,678 | 1,614 | 1,671 | +47 | +2.9% | 851,900 |
| 2014/05/09 | 1,625 | 1,659 | 1,615 | 1,624 | -5 | -0.3% | 831,900 |
| 2014/05/08 | 1,632 | 1,637 | 1,614 | 1,629 | +4 | +0.2% | 554,100 |
| 2014/05/07 | 1,661 | 1,675 | 1,625 | 1,625 | -67 | -4% | 661,800 |
| 2014/05/02 | 1,688 | 1,697 | 1,681 | 1,692 | -12 | -0.7% | 327,200 |
| 2014/05/01 | 1,690 | 1,707 | 1,677 | 1,704 | +29 | +1.7% | 539,300 |
| 2014/04/30 | 1,680 | 1,694 | 1,669 | 1,675 | -5 | -0.3% | 336,000 |
| 2014/04/28 | 1,668 | 1,685 | 1,660 | 1,680 | ±0 | ±0% | 423,100 |
| 2014/04/25 | 1,696 | 1,698 | 1,667 | 1,680 | -12 | -0.7% | 465,400 |
| 2014/04/24 | 1,710 | 1,719 | 1,669 | 1,692 | -13 | -0.8% | 501,700 |
| 2014/04/23 | 1,717 | 1,717 | 1,681 | 1,705 | -1 | -0.1% | 547,100 |
| 2014/04/22 | 1,730 | 1,733 | 1,706 | 1,706 | -8 | -0.5% | 349,100 |
| 2014/04/21 | 1,730 | 1,736 | 1,650 | 1,714 | -6 | -0.3% | 447,900 |
| 2014/04/18 | 1,704 | 1,730 | 1,695 | 1,720 | +31 | +1.8% | 583,600 |
| 2014/04/17 | 1,660 | 1,691 | 1,659 | 1,689 | +10 | +0.6% | 561,900 |
| 2014/04/16 | 1,649 | 1,681 | 1,638 | 1,679 | +62 | +3.8% | 591,100 |
| 2014/04/15 | 1,635 | 1,635 | 1,607 | 1,617 | +7 | +0.4% | 482,600 |
| 2014/04/14 | 1,612 | 1,620 | 1,586 | 1,610 | +4 | +0.2% | 605,100 |
| 2014/04/11 | 1,625 | 1,639 | 1,599 | 1,606 | -49 | -3% | 1,774,000 |
| 2014/04/10 | 1,689 | 1,693 | 1,646 | 1,655 | -11 | -0.7% | 595,200 |
| 2014/04/09 | 1,705 | 1,710 | 1,658 | 1,666 | -38 | -2.2% | 843,200 |
| 2014/04/08 | 1,709 | 1,730 | 1,699 | 1,704 | +2 | +0.1% | 830,100 |
| 2014/04/07 | 1,703 | 1,726 | 1,695 | 1,702 | -13 | -0.8% | 634,100 |
| 2014/04/04 | 1,685 | 1,718 | 1,685 | 1,715 | +20 | +1.2% | 676,600 |
2701～
2750
件表示中 / 3734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 | 328,900円 | +0.9% | -1.4% | 3.65% | 12.45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 |
| 長谷工 | 218,400円 | +4.5% | +1.9% | 4.12% | 10.83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 | 699,100円 | +7.4% | +8.7% | 2.47% | 15.94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 | 617,700円 | +3.4% | +6.9% | 2.91% | 13.65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 | 184,300円 | +5.8% | +10.3% | 3.58% | 12.62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 |
市場注目の銘柄
チャート関連のコラム
