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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,255 | 1,262 | 1,225 | 1,246 | -23 | -1.8% | 618,800 |
| 2013/07/30 | 1,255 | 1,276 | 1,247 | 1,269 | +11 | +0.9% | 898,000 |
| 2013/07/29 | 1,285 | 1,286 | 1,258 | 1,258 | -36 | -2.8% | 716,600 |
| 2013/07/26 | 1,304 | 1,307 | 1,285 | 1,294 | -36 | -2.7% | 770,500 |
| 2013/07/25 | 1,331 | 1,343 | 1,324 | 1,330 | -2 | -0.2% | 479,200 |
| 2013/07/24 | 1,338 | 1,341 | 1,317 | 1,332 | -9 | -0.7% | 555,800 |
| 2013/07/23 | 1,329 | 1,346 | 1,324 | 1,341 | +12 | +0.9% | 589,900 |
| 2013/07/22 | 1,330 | 1,335 | 1,308 | 1,329 | +16 | +1.2% | 450,600 |
| 2013/07/19 | 1,340 | 1,347 | 1,306 | 1,313 | -17 | -1.3% | 913,700 |
| 2013/07/18 | 1,321 | 1,334 | 1,312 | 1,330 | +9 | +0.7% | 605,000 |
| 2013/07/17 | 1,311 | 1,321 | 1,304 | 1,321 | +9 | +0.7% | 581,200 |
| 2013/07/16 | 1,278 | 1,319 | 1,269 | 1,312 | -26 | -1.9% | 1,580,900 |
| 2013/07/12 | 1,331 | 1,350 | 1,330 | 1,338 | +12 | +0.9% | 1,141,600 |
| 2013/07/11 | 1,310 | 1,328 | 1,298 | 1,326 | +16 | +1.2% | 398,300 |
| 2013/07/10 | 1,321 | 1,339 | 1,303 | 1,310 | -14 | -1.1% | 676,100 |
| 2013/07/09 | 1,292 | 1,324 | 1,292 | 1,324 | +43 | +3.4% | 556,000 |
| 2013/07/08 | 1,296 | 1,313 | 1,281 | 1,281 | -10 | -0.8% | 558,800 |
| 2013/07/05 | 1,283 | 1,298 | 1,283 | 1,291 | +8 | +0.6% | 540,800 |
| 2013/07/04 | 1,269 | 1,289 | 1,268 | 1,283 | +15 | +1.2% | 286,700 |
| 2013/07/03 | 1,275 | 1,284 | 1,264 | 1,268 | -7 | -0.5% | 443,700 |
| 2013/07/02 | 1,247 | 1,284 | 1,247 | 1,275 | +34 | +2.7% | 808,000 |
| 2013/07/01 | 1,266 | 1,274 | 1,207 | 1,241 | -26 | -2.1% | 1,073,500 |
| 2013/06/28 | 1,227 | 1,268 | 1,224 | 1,267 | +41 | +3.3% | 753,200 |
| 2013/06/27 | 1,192 | 1,227 | 1,176 | 1,226 | +39 | +3.3% | 609,700 |
| 2013/06/26 | 1,230 | 1,238 | 1,181 | 1,187 | -31 | -2.5% | 531,000 |
| 2013/06/25 | 1,235 | 1,247 | 1,193 | 1,218 | +12 | +1% | 824,000 |
| 2013/06/24 | 1,238 | 1,244 | 1,200 | 1,206 | -16 | -1.3% | 396,800 |
| 2013/06/21 | 1,193 | 1,233 | 1,178 | 1,222 | +26 | +2.2% | 739,900 |
| 2013/06/20 | 1,197 | 1,216 | 1,173 | 1,196 | -31 | -2.5% | 1,165,500 |
| 2013/06/19 | 1,234 | 1,246 | 1,210 | 1,227 | +12 | +1% | 627,100 |
| 2013/06/18 | 1,220 | 1,245 | 1,210 | 1,215 | -5 | -0.4% | 669,200 |
| 2013/06/17 | 1,195 | 1,220 | 1,181 | 1,220 | +22 | +1.8% | 933,600 |
| 2013/06/14 | 1,164 | 1,223 | 1,164 | 1,198 | +45 | +3.9% | 2,549,300 |
| 2013/06/13 | 1,232 | 1,240 | 1,152 | 1,153 | -104 | -8.3% | 1,346,300 |
| 2013/06/12 | 1,230 | 1,259 | 1,219 | 1,257 | +5 | +0.4% | 843,700 |
| 2013/06/11 | 1,264 | 1,291 | 1,251 | 1,252 | -18 | -1.4% | 818,100 |
| 2013/06/10 | 1,244 | 1,271 | 1,231 | 1,270 | +49 | +4% | 878,700 |
| 2013/06/07 | 1,206 | 1,242 | 1,186 | 1,221 | +15 | +1.2% | 1,058,300 |
| 2013/06/06 | 1,236 | 1,260 | 1,185 | 1,206 | -30 | -2.4% | 1,221,900 |
| 2013/06/05 | 1,241 | 1,314 | 1,235 | 1,236 | -6 | -0.5% | 1,265,100 |
| 2013/06/04 | 1,228 | 1,263 | 1,216 | 1,242 | +20 | +1.6% | 1,137,900 |
| 2013/06/03 | 1,242 | 1,246 | 1,201 | 1,222 | -27 | -2.2% | 1,195,800 |
| 2013/05/31 | 1,229 | 1,276 | 1,229 | 1,249 | +37 | +3.1% | 1,027,700 |
| 2013/05/30 | 1,277 | 1,282 | 1,210 | 1,212 | -91 | -7% | 1,443,200 |
| 2013/05/29 | 1,307 | 1,330 | 1,295 | 1,303 | +5 | +0.4% | 819,900 |
| 2013/05/28 | 1,283 | 1,313 | 1,266 | 1,298 | +14 | +1.1% | 633,600 |
| 2013/05/27 | 1,310 | 1,340 | 1,277 | 1,284 | -74 | -5.4% | 855,600 |
| 2013/05/24 | 1,306 | 1,371 | 1,304 | 1,358 | +96 | +7.6% | 1,917,100 |
| 2013/05/23 | 1,372 | 1,387 | 1,260 | 1,262 | -101 | -7.4% | 1,359,900 |
| 2013/05/22 | 1,350 | 1,368 | 1,334 | 1,363 | +26 | +1.9% | 715,100 |
2951～
3000
件表示中 / 3770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 | 362,500円 | +0.9% | -1.4% | 3.31% | 13.65倍 | 1.13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 |
| 高砂熱 | 844,600円 | +7.4% | +8.7% | 2.06% | 19.26倍 | 3.06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 | 703,100円 | +3.4% | +6.9% | 2.56% | 15.54倍 | 1.60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 | 214,100円 | +5.8% | +10.3% | 3.08% | 14.68倍 | 1.37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 |
| インフロニアＨＤ | 141,400円 | +5.8% | +3.3% | 4.24% | 11.39倍 | 0.84倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
