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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/19 | 3,466 | 3,503 | 3,434 | 3,502 | +25 | +0.7% | 380,700 |
| 2024/03/18 | 3,496 | 3,496 | 3,463 | 3,477 | +22 | +0.6% | 470,200 |
| 2024/03/15 | 3,391 | 3,460 | 3,390 | 3,455 | +26 | +0.8% | 453,200 |
| 2024/03/14 | 3,460 | 3,460 | 3,386 | 3,429 | +33 | +1% | 372,000 |
| 2024/03/13 | 3,428 | 3,438 | 3,357 | 3,396 | -39 | -1.1% | 450,200 |
| 2024/03/12 | 3,446 | 3,466 | 3,384 | 3,435 | -26 | -0.8% | 481,800 |
| 2024/03/11 | 3,526 | 3,547 | 3,434 | 3,461 | -51 | -1.5% | 540,700 |
| 2024/03/08 | 3,489 | 3,540 | 3,456 | 3,512 | +35 | +1% | 878,400 |
| 2024/03/07 | 3,487 | 3,514 | 3,454 | 3,477 | +31 | +0.9% | 635,700 |
| 2024/03/06 | 3,405 | 3,469 | 3,388 | 3,446 | +66 | +2% | 709,300 |
| 2024/03/05 | 3,419 | 3,435 | 3,368 | 3,380 | -31 | -0.9% | 598,200 |
| 2024/03/04 | 3,375 | 3,430 | 3,364 | 3,411 | +21 | +0.6% | 555,600 |
| 2024/03/01 | 3,316 | 3,410 | 3,316 | 3,390 | +84 | +2.5% | 503,900 |
| 2024/02/29 | 3,330 | 3,338 | 3,290 | 3,306 | -31 | -0.9% | 626,900 |
| 2024/02/28 | 3,364 | 3,378 | 3,312 | 3,337 | -21 | -0.6% | 502,700 |
| 2024/02/27 | 3,345 | 3,389 | 3,327 | 3,358 | -8 | -0.2% | 483,000 |
1～
50
件表示中 / 3452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 | 358,800円 | +1.2% | +11.5% | 2.93% | 18.61倍 | 1.24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 |
| きんでん | 305,400円 | +0.8% | 0.0% | 2.62% | 18.08倍 | 1.07倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 長谷工 | 192,500円 | +5.1% | -6.0% | 4.16% | 9.46倍 | 1.08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 |
| 九電工 | 656,700円 | +6.6% | +1.5% | 1.98% | 16.02倍 | 1.61倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
| 関電工 | 188,300円 | +0.3% | -10.9% | 2.28% | 15.71倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
