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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 3,500 | 3,500 | 3,423 | 3,424 | -37 | -1.1% | 362,800 |
| 2025/07/17 | 3,432 | 3,479 | 3,432 | 3,461 | +17 | +0.5% | 354,700 |
| 2025/07/16 | 3,397 | 3,458 | 3,383 | 3,444 | +23 | +0.7% | 483,500 |
| 2025/07/15 | 3,415 | 3,435 | 3,397 | 3,421 | ±0 | ±0% | 483,600 |
| 2025/07/14 | 3,390 | 3,421 | 3,378 | 3,421 | +22 | +0.6% | 374,300 |
| 2025/07/11 | 3,420 | 3,437 | 3,399 | 3,399 | -8 | -0.2% | 655,800 |
| 2025/07/10 | 3,422 | 3,430 | 3,396 | 3,407 | -30 | -0.9% | 683,700 |
| 2025/07/09 | 3,375 | 3,449 | 3,375 | 3,437 | +132 | +4% | 873,000 |
| 2025/07/08 | 3,289 | 3,314 | 3,278 | 3,305 | -5 | -0.2% | 624,700 |
| 2025/07/07 | 3,318 | 3,330 | 3,305 | 3,310 | +2 | +0.1% | 277,100 |
| 2025/07/04 | 3,280 | 3,312 | 3,278 | 3,308 | +29 | +0.9% | 444,200 |
| 2025/07/03 | 3,315 | 3,325 | 3,269 | 3,279 | -56 | -1.7% | 744,800 |
| 2025/07/02 | 3,293 | 3,335 | 3,293 | 3,335 | +24 | +0.7% | 396,900 |
| 2025/07/01 | 3,338 | 3,344 | 3,307 | 3,311 | -27 | -0.8% | 400,200 |
| 2025/06/30 | 3,333 | 3,341 | 3,320 | 3,338 | +31 | +0.9% | 513,500 |
| 2025/06/27 | 3,285 | 3,319 | 3,278 | 3,307 | +43 | +1.3% | 501,800 |
| 2025/06/26 | 3,262 | 3,290 | 3,260 | 3,264 | -9 | -0.3% | 443,000 |
| 2025/06/25 | 3,296 | 3,310 | 3,269 | 3,273 | -37 | -1.1% | 485,800 |
| 2025/06/24 | 3,326 | 3,331 | 3,300 | 3,310 | -1 | ±0% | 551,500 |
| 2025/06/23 | 3,295 | 3,353 | 3,288 | 3,311 | +7 | +0.2% | 545,500 |
| 2025/06/20 | 3,310 | 3,337 | 3,299 | 3,304 | -6 | -0.2% | 1,039,500 |
| 2025/06/19 | 3,272 | 3,318 | 3,256 | 3,310 | +35 | +1.1% | 578,500 |
| 2025/06/18 | 3,270 | 3,292 | 3,253 | 3,275 | -1 | ±0% | 482,100 |
| 2025/06/17 | 3,265 | 3,293 | 3,265 | 3,276 | -1 | ±0% | 377,400 |
| 2025/06/16 | 3,297 | 3,302 | 3,262 | 3,277 | +2 | +0.1% | 483,400 |
| 2025/06/13 | 3,309 | 3,309 | 3,263 | 3,275 | -17 | -0.5% | 783,900 |
| 2025/06/12 | 3,290 | 3,320 | 3,278 | 3,292 | -11 | -0.3% | 492,900 |
| 2025/06/11 | 3,320 | 3,325 | 3,287 | 3,303 | -5 | -0.2% | 494,800 |
| 2025/06/10 | 3,315 | 3,345 | 3,302 | 3,308 | +25 | +0.8% | 463,000 |
| 2025/06/09 | 3,290 | 3,307 | 3,283 | 3,283 | -1 | ±0% | 343,100 |
| 2025/06/06 | 3,245 | 3,287 | 3,243 | 3,284 | +38 | +1.2% | 421,300 |
| 2025/06/05 | 3,225 | 3,254 | 3,219 | 3,246 | -5 | -0.2% | 517,700 |
| 2025/06/04 | 3,285 | 3,293 | 3,251 | 3,251 | -39 | -1.2% | 422,000 |
| 2025/06/03 | 3,309 | 3,310 | 3,285 | 3,290 | -20 | -0.6% | 304,800 |
| 2025/06/02 | 3,319 | 3,320 | 3,281 | 3,310 | -10 | -0.3% | 567,000 |
| 2025/05/30 | 3,304 | 3,330 | 3,300 | 3,320 | -15 | -0.4% | 502,100 |
| 2025/05/29 | 3,321 | 3,343 | 3,315 | 3,335 | +15 | +0.5% | 391,200 |
| 2025/05/28 | 3,317 | 3,323 | 3,286 | 3,320 | +16 | +0.5% | 515,300 |
| 2025/05/27 | 3,329 | 3,333 | 3,298 | 3,304 | -25 | -0.8% | 467,000 |
| 2025/05/26 | 3,320 | 3,343 | 3,312 | 3,329 | +36 | +1.1% | 361,400 |
| 2025/05/23 | 3,317 | 3,317 | 3,279 | 3,293 | +18 | +0.5% | 489,400 |
| 2025/05/22 | 3,280 | 3,308 | 3,256 | 3,275 | -26 | -0.8% | 483,500 |
| 2025/05/21 | 3,307 | 3,325 | 3,296 | 3,301 | +15 | +0.5% | 398,800 |
| 2025/05/20 | 3,311 | 3,322 | 3,276 | 3,286 | -28 | -0.8% | 413,900 |
| 2025/05/19 | 3,280 | 3,314 | 3,273 | 3,314 | +34 | +1% | 408,400 |
| 2025/05/16 | 3,283 | 3,299 | 3,266 | 3,280 | +4 | +0.1% | 452,200 |
| 2025/05/15 | 3,280 | 3,295 | 3,256 | 3,276 | -10 | -0.3% | 414,500 |
| 2025/05/14 | 3,279 | 3,313 | 3,255 | 3,286 | +23 | +0.7% | 408,300 |
| 2025/05/13 | 3,309 | 3,309 | 3,253 | 3,263 | -52 | -1.6% | 607,200 |
| 2025/05/12 | 3,365 | 3,378 | 3,282 | 3,315 | -12 | -0.4% | 674,300 |
251～
300
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
