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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,655 | 1,712 | 1,654 | 1,695 | +60 | +3.7% | 1,245,700 |
| 2014/04/02 | 1,618 | 1,652 | 1,598 | 1,635 | +14 | +0.9% | 700,300 |
| 2014/04/01 | 1,628 | 1,632 | 1,609 | 1,621 | +3 | +0.2% | 643,000 |
| 2014/03/31 | 1,645 | 1,656 | 1,608 | 1,618 | -20 | -1.2% | 635,200 |
| 2014/03/28 | 1,623 | 1,639 | 1,611 | 1,638 | +13 | +0.8% | 551,100 |
| 2014/03/27 | 1,561 | 1,631 | 1,551 | 1,625 | +29 | +1.8% | 930,100 |
| 2014/03/26 | 1,604 | 1,614 | 1,591 | 1,596 | ±0 | ±0% | 1,001,600 |
| 2014/03/25 | 1,602 | 1,611 | 1,576 | 1,596 | -16 | -1% | 894,200 |
| 2014/03/24 | 1,608 | 1,637 | 1,601 | 1,612 | -7 | -0.4% | 1,180,700 |
| 2014/03/20 | 1,667 | 1,667 | 1,606 | 1,619 | -40 | -2.4% | 775,700 |
| 2014/03/19 | 1,667 | 1,682 | 1,625 | 1,659 | -2 | -0.1% | 657,300 |
| 2014/03/18 | 1,659 | 1,677 | 1,659 | 1,661 | +22 | +1.3% | 359,800 |
| 2014/03/17 | 1,635 | 1,652 | 1,631 | 1,639 | -15 | -0.9% | 546,000 |
| 2014/03/14 | 1,654 | 1,687 | 1,648 | 1,654 | -46 | -2.7% | 2,398,400 |
| 2014/03/13 | 1,692 | 1,713 | 1,663 | 1,700 | +6 | +0.4% | 1,480,800 |
| 2014/03/12 | 1,730 | 1,730 | 1,694 | 1,694 | -46 | -2.6% | 1,054,200 |
| 2014/03/11 | 1,735 | 1,758 | 1,729 | 1,740 | +9 | +0.5% | 498,500 |
| 2014/03/10 | 1,730 | 1,742 | 1,724 | 1,731 | +7 | +0.4% | 529,200 |
| 2014/03/07 | 1,717 | 1,739 | 1,715 | 1,724 | +13 | +0.8% | 733,300 |
| 2014/03/06 | 1,700 | 1,718 | 1,670 | 1,711 | +3 | +0.2% | 917,500 |
| 2014/03/05 | 1,664 | 1,723 | 1,664 | 1,708 | +58 | +3.5% | 1,427,900 |
| 2014/03/04 | 1,650 | 1,660 | 1,618 | 1,650 | -3 | -0.2% | 734,600 |
| 2014/03/03 | 1,688 | 1,692 | 1,639 | 1,653 | -37 | -2.2% | 782,400 |
| 2014/02/28 | 1,680 | 1,694 | 1,664 | 1,690 | +8 | +0.5% | 718,700 |
| 2014/02/27 | 1,676 | 1,696 | 1,663 | 1,682 | +11 | +0.7% | 799,200 |
| 2014/02/26 | 1,663 | 1,685 | 1,650 | 1,671 | -16 | -0.9% | 666,600 |
| 2014/02/25 | 1,672 | 1,697 | 1,669 | 1,687 | +41 | +2.5% | 718,700 |
| 2014/02/24 | 1,644 | 1,661 | 1,615 | 1,646 | -16 | -1% | 891,800 |
| 2014/02/21 | 1,585 | 1,666 | 1,584 | 1,662 | +81 | +5.1% | 1,225,000 |
| 2014/02/20 | 1,593 | 1,612 | 1,580 | 1,581 | -10 | -0.6% | 1,130,200 |
| 2014/02/19 | 1,578 | 1,604 | 1,578 | 1,591 | +13 | +0.8% | 839,500 |
| 2014/02/18 | 1,537 | 1,592 | 1,535 | 1,578 | +51 | +3.3% | 1,034,900 |
| 2014/02/17 | 1,529 | 1,533 | 1,502 | 1,527 | +23 | +1.5% | 639,000 |
| 2014/02/14 | 1,510 | 1,538 | 1,496 | 1,504 | +1 | +0.1% | 1,644,500 |
| 2014/02/13 | 1,516 | 1,544 | 1,498 | 1,503 | -4 | -0.3% | 1,081,200 |
| 2014/02/12 | 1,482 | 1,530 | 1,482 | 1,507 | +39 | +2.7% | 831,000 |
| 2014/02/10 | 1,471 | 1,483 | 1,451 | 1,468 | +12 | +0.8% | 607,600 |
| 2014/02/07 | 1,442 | 1,481 | 1,442 | 1,456 | -15 | -1% | 1,000,000 |
| 2014/02/06 | 1,432 | 1,511 | 1,418 | 1,471 | +44 | +3.1% | 986,600 |
| 2014/02/05 | 1,405 | 1,438 | 1,395 | 1,427 | +22 | +1.6% | 918,500 |
| 2014/02/04 | 1,450 | 1,451 | 1,405 | 1,405 | -76 | -5.1% | 722,400 |
| 2014/02/03 | 1,478 | 1,499 | 1,462 | 1,481 | -22 | -1.5% | 604,500 |
| 2014/01/31 | 1,521 | 1,531 | 1,490 | 1,503 | -10 | -0.7% | 605,300 |
| 2014/01/30 | 1,512 | 1,522 | 1,494 | 1,513 | -34 | -2.2% | 756,600 |
| 2014/01/29 | 1,521 | 1,547 | 1,516 | 1,547 | +65 | +4.4% | 679,500 |
| 2014/01/28 | 1,486 | 1,510 | 1,480 | 1,482 | -5 | -0.3% | 548,000 |
| 2014/01/27 | 1,477 | 1,501 | 1,475 | 1,487 | -30 | -2% | 671,500 |
| 2014/01/24 | 1,540 | 1,542 | 1,504 | 1,517 | -40 | -2.6% | 968,700 |
| 2014/01/23 | 1,555 | 1,587 | 1,555 | 1,557 | +18 | +1.2% | 718,700 |
| 2014/01/22 | 1,539 | 1,560 | 1,526 | 1,539 | -32 | -2% | 1,076,100 |
2751～
2800
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 | 699,300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 | 617,600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 | 184,400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
