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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,153 | 3,205 | 3,147 | 3,164 | +14 | +0.4% | 553,000 |
| 2023/09/08 | 3,184 | 3,193 | 3,114 | 3,150 | +25 | +0.8% | 1,126,900 |
| 2023/09/07 | 3,108 | 3,152 | 3,108 | 3,125 | +22 | +0.7% | 442,400 |
| 2023/09/06 | 3,108 | 3,128 | 3,101 | 3,103 | +12 | +0.4% | 321,300 |
| 2023/09/05 | 3,128 | 3,133 | 3,071 | 3,091 | -36 | -1.2% | 625,100 |
| 2023/09/04 | 3,130 | 3,133 | 3,096 | 3,127 | -7 | -0.2% | 494,800 |
| 2023/09/01 | 3,098 | 3,134 | 3,084 | 3,134 | +31 | +1% | 605,100 |
| 2023/08/31 | 3,068 | 3,113 | 3,065 | 3,103 | +32 | +1% | 523,600 |
| 2023/08/30 | 3,074 | 3,088 | 3,063 | 3,071 | -2 | -0.1% | 339,400 |
| 2023/08/29 | 3,085 | 3,098 | 3,064 | 3,073 | -2 | -0.1% | 378,300 |
| 2023/08/28 | 3,050 | 3,077 | 3,042 | 3,075 | +53 | +1.8% | 278,900 |
| 2023/08/25 | 3,041 | 3,068 | 3,016 | 3,022 | -62 | -2% | 427,500 |
| 2023/08/24 | 3,032 | 3,084 | 3,030 | 3,084 | +33 | +1.1% | 337,400 |
| 2023/08/23 | 3,023 | 3,054 | 2,999.5 | 3,051 | +27 | +0.9% | 494,100 |
| 2023/08/22 | 3,030 | 3,031 | 3,007 | 3,024 | -23 | -0.8% | 565,200 |
| 2023/08/21 | 3,077 | 3,091 | 3,044 | 3,047 | -8 | -0.3% | 421,100 |
| 2023/08/18 | 3,065 | 3,083 | 3,048 | 3,055 | -34 | -1.1% | 262,700 |
| 2023/08/17 | 3,100 | 3,136 | 3,076 | 3,089 | -34 | -1.1% | 428,300 |
| 2023/08/16 | 3,100 | 3,146 | 3,097 | 3,123 | -11 | -0.4% | 396,500 |
| 2023/08/15 | 3,110 | 3,149 | 3,072 | 3,134 | +24 | +0.8% | 402,600 |
| 2023/08/14 | 3,111 | 3,156 | 3,100 | 3,110 | -11 | -0.4% | 430,500 |
| 2023/08/10 | 3,065 | 3,132 | 3,065 | 3,121 | +26 | +0.8% | 802,400 |
| 2023/08/09 | 3,100 | 3,106 | 3,058 | 3,095 | +2 | +0.1% | 741,100 |
| 2023/08/08 | 3,100 | 3,133 | 3,015 | 3,093 | +255.5 | +9% | 1,019,900 |
| 2023/08/07 | 2,819.5 | 2,869 | 2,798 | 2,837.5 | +8 | +0.3% | 439,100 |
| 2023/08/04 | 2,812 | 2,834 | 2,790 | 2,829.5 | +1 | ±0% | 365,100 |
| 2023/08/03 | 2,868.5 | 2,880.5 | 2,827.5 | 2,828.5 | -49 | -1.7% | 482,100 |
| 2023/08/02 | 2,856 | 2,922 | 2,845.5 | 2,877.5 | +13.5 | +0.5% | 735,800 |
| 2023/08/01 | 2,844 | 2,870 | 2,838.5 | 2,864 | +23.5 | +0.8% | 689,800 |
| 2023/07/31 | 2,840 | 2,858 | 2,833 | 2,840.5 | +25.5 | +0.9% | 563,400 |
| 2023/07/28 | 2,768 | 2,823.5 | 2,760 | 2,815 | +4 | +0.1% | 552,500 |
| 2023/07/27 | 2,817.5 | 2,819.5 | 2,788 | 2,811 | -6.5 | -0.2% | 413,700 |
| 2023/07/26 | 2,820.5 | 2,822 | 2,784 | 2,817.5 | +6.5 | +0.2% | 378,300 |
| 2023/07/25 | 2,801 | 2,813.5 | 2,795.5 | 2,811 | +10.5 | +0.4% | 304,300 |
| 2023/07/24 | 2,791.5 | 2,816 | 2,788.5 | 2,800.5 | +24 | +0.9% | 321,100 |
| 2023/07/21 | 2,775.5 | 2,783.5 | 2,754 | 2,776.5 | +10 | +0.4% | 346,300 |
| 2023/07/20 | 2,773.5 | 2,787 | 2,757 | 2,766.5 | -2.5 | -0.1% | 447,200 |
| 2023/07/19 | 2,770.5 | 2,778.5 | 2,747 | 2,769 | +18.5 | +0.7% | 344,800 |
| 2023/07/18 | 2,737.5 | 2,757 | 2,728 | 2,750.5 | +13 | +0.5% | 332,100 |
| 2023/07/14 | 2,711 | 2,778 | 2,711 | 2,737.5 | +3 | +0.1% | 728,700 |
| 2023/07/13 | 2,734 | 2,747 | 2,713.5 | 2,734.5 | -0.5 | ±0% | 375,400 |
| 2023/07/12 | 2,782.5 | 2,782.5 | 2,726 | 2,735 | -19.5 | -0.7% | 319,000 |
| 2023/07/11 | 2,773.5 | 2,784 | 2,737.5 | 2,754.5 | -10 | -0.4% | 415,700 |
| 2023/07/10 | 2,745 | 2,783 | 2,743.5 | 2,764.5 | +18 | +0.7% | 536,100 |
| 2023/07/07 | 2,723 | 2,770 | 2,714 | 2,746.5 | -7.5 | -0.3% | 756,800 |
| 2023/07/06 | 2,770 | 2,778 | 2,739 | 2,754 | -36 | -1.3% | 586,400 |
| 2023/07/05 | 2,777 | 2,804 | 2,770 | 2,790 | -4 | -0.1% | 474,200 |
| 2023/07/04 | 2,829.5 | 2,840 | 2,790 | 2,794 | -49.5 | -1.7% | 378,000 |
| 2023/07/03 | 2,845 | 2,866.5 | 2,841.5 | 2,843.5 | -1 | ±0% | 486,500 |
| 2023/06/30 | 2,829 | 2,852 | 2,811.5 | 2,844.5 | +3.5 | +0.1% | 531,400 |
401～
450
件表示中 / 3692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 | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99倍 | 1.04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 |
| 関電工 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 高砂熱 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14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 | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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
