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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,166 | 3,204 | 3,165 | 3,173 | +25 | +0.8% | 353,400 |
| 2024/05/31 | 3,155 | 3,165 | 3,130 | 3,148 | +26 | +0.8% | 484,500 |
| 2024/05/30 | 3,095 | 3,125 | 3,078 | 3,122 | +6 | +0.2% | 544,900 |
| 2024/05/29 | 3,123 | 3,174 | 3,113 | 3,116 | -52 | -1.6% | 497,500 |
| 2024/05/28 | 3,183 | 3,198 | 3,164 | 3,168 | -13 | -0.4% | 303,500 |
| 2024/05/27 | 3,167 | 3,185 | 3,144 | 3,181 | +14 | +0.4% | 254,000 |
| 2024/05/24 | 3,142 | 3,172 | 3,139 | 3,167 | -1 | ±0% | 349,000 |
| 2024/05/23 | 3,175 | 3,184 | 3,134 | 3,168 | -20 | -0.6% | 355,500 |
| 2024/05/22 | 3,200 | 3,215 | 3,173 | 3,188 | -8 | -0.3% | 506,300 |
| 2024/05/21 | 3,199 | 3,233 | 3,192 | 3,196 | +31 | +1% | 593,600 |
| 2024/05/20 | 3,142 | 3,192 | 3,133 | 3,165 | +53 | +1.7% | 511,500 |
| 2024/05/17 | 3,133 | 3,159 | 3,102 | 3,112 | -59 | -1.9% | 475,500 |
| 2024/05/16 | 3,187 | 3,198 | 3,116 | 3,171 | -10 | -0.3% | 410,600 |
| 2024/05/15 | 3,179 | 3,207 | 3,143 | 3,181 | -15 | -0.5% | 624,900 |
| 2024/05/14 | 3,328 | 3,347 | 3,176 | 3,196 | -182 | -5.4% | 801,400 |
| 2024/05/13 | 3,249 | 3,378 | 3,221 | 3,378 | -210 | -5.9% | 1,051,100 |
| 2024/05/10 | 3,670 | 3,716 | 3,561 | 3,588 | -67 | -1.8% | 628,400 |
| 2024/05/09 | 3,650 | 3,677 | 3,623 | 3,655 | +12 | +0.3% | 266,100 |
| 2024/05/08 | 3,661 | 3,661 | 3,588 | 3,643 | -10 | -0.3% | 319,900 |
| 2024/05/07 | 3,665 | 3,676 | 3,624 | 3,653 | -11 | -0.3% | 329,100 |
| 2024/05/02 | 3,629 | 3,675 | 3,614 | 3,664 | -5 | -0.1% | 257,900 |
| 2024/05/01 | 3,668 | 3,697 | 3,625 | 3,669 | -21 | -0.6% | 335,200 |
| 2024/04/30 | 3,796 | 3,796 | 3,668 | 3,690 | -60 | -1.6% | 464,600 |
| 2024/04/26 | 3,692 | 3,772 | 3,688 | 3,750 | +44 | +1.2% | 435,400 |
| 2024/04/25 | 3,743 | 3,743 | 3,681 | 3,706 | -63 | -1.7% | 335,900 |
| 2024/04/24 | 3,748 | 3,769 | 3,715 | 3,769 | +34 | +0.9% | 532,600 |
| 2024/04/23 | 3,705 | 3,778 | 3,680 | 3,735 | +48 | +1.3% | 567,900 |
| 2024/04/22 | 3,647 | 3,697 | 3,632 | 3,687 | +110 | +3.1% | 561,000 |
| 2024/04/19 | 3,596 | 3,603 | 3,526 | 3,577 | -18 | -0.5% | 506,700 |
| 2024/04/18 | 3,570 | 3,598 | 3,519 | 3,595 | +44 | +1.2% | 398,700 |
| 2024/04/17 | 3,615 | 3,615 | 3,460 | 3,551 | -70 | -1.9% | 599,200 |
| 2024/04/16 | 3,581 | 3,627 | 3,555 | 3,621 | ±0 | ±0% | 452,300 |
| 2024/04/15 | 3,560 | 3,628 | 3,531 | 3,621 | +14 | +0.4% | 386,300 |
| 2024/04/12 | 3,590 | 3,658 | 3,577 | 3,607 | +52 | +1.5% | 732,900 |
| 2024/04/11 | 3,500 | 3,560 | 3,484 | 3,555 | ±0 | ±0% | 518,600 |
| 2024/04/10 | 3,533 | 3,566 | 3,523 | 3,555 | +16 | +0.5% | 334,900 |
| 2024/04/09 | 3,529 | 3,557 | 3,508 | 3,539 | +10 | +0.3% | 234,600 |
| 2024/04/08 | 3,463 | 3,530 | 3,459 | 3,529 | +66 | +1.9% | 247,300 |
| 2024/04/05 | 3,411 | 3,479 | 3,399 | 3,463 | +18 | +0.5% | 349,100 |
| 2024/04/04 | 3,460 | 3,488 | 3,437 | 3,445 | +1 | ±0% | 631,300 |
| 2024/04/03 | 3,456 | 3,470 | 3,435 | 3,444 | -38 | -1.1% | 430,100 |
| 2024/04/02 | 3,500 | 3,525 | 3,474 | 3,482 | -19 | -0.5% | 341,700 |
| 2024/04/01 | 3,591 | 3,600 | 3,498 | 3,501 | -47 | -1.3% | 358,100 |
| 2024/03/29 | 3,544 | 3,564 | 3,521 | 3,548 | +14 | +0.4% | 768,400 |
| 2024/03/28 | 3,549 | 3,570 | 3,519 | 3,534 | -105 | -2.9% | 378,700 |
| 2024/03/27 | 3,630 | 3,665 | 3,629 | 3,639 | +30 | +0.8% | 485,500 |
| 2024/03/26 | 3,603 | 3,630 | 3,589 | 3,609 | -22 | -0.6% | 399,200 |
| 2024/03/25 | 3,644 | 3,668 | 3,620 | 3,631 | -29 | -0.8% | 455,500 |
| 2024/03/22 | 3,650 | 3,674 | 3,610 | 3,660 | +108 | +3% | 690,300 |
| 2024/03/21 | 3,512 | 3,552 | 3,495 | 3,552 | +50 | +1.4% | 464,500 |
301～
350
件表示中 / 3768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 | 366,700円 | +0.9% | -1.4% | 3.27% | 13.80倍 | 1.15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 | 850,100円 | +7.4% | +8.7% | 2.05% | 19.38倍 | 3.08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 | 706,900円 | +3.4% | +6.9% | 2.55% | 15.62倍 | 1.62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 | 214,800円 | +5.8% | +10.3% | 3.07% | 14.70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 | 144,100円 | +5.8% | +3.3% | 4.16% | 11.61倍 | 0.86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
