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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 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 |
| 2025/05/09 | 3,360 | 3,371 | 3,279 | 3,327 | +62 | +1.9% | 1,172,800 |
| 2025/05/08 | 3,217 | 3,265 | 3,206 | 3,265 | +29 | +0.9% | 336,800 |
| 2025/05/07 | 3,207 | 3,262 | 3,207 | 3,236 | +25 | +0.8% | 355,900 |
| 2025/05/02 | 3,177 | 3,214 | 3,171 | 3,211 | +23 | +0.7% | 422,800 |
| 2025/05/01 | 3,167 | 3,201 | 3,154 | 3,188 | +21 | +0.7% | 365,700 |
| 2025/04/30 | 3,190 | 3,190 | 3,156 | 3,167 | -13 | -0.4% | 346,200 |
| 2025/04/28 | 3,123 | 3,185 | 3,123 | 3,180 | +32 | +1% | 385,100 |
| 2025/04/25 | 3,143 | 3,179 | 3,131 | 3,148 | +27 | +0.9% | 296,900 |
| 2025/04/24 | 3,155 | 3,168 | 3,121 | 3,121 | -32 | -1% | 232,500 |
| 2025/04/23 | 3,160 | 3,166 | 3,126 | 3,153 | +48 | +1.5% | 339,800 |
| 2025/04/22 | 3,068 | 3,112 | 3,053 | 3,105 | +10 | +0.3% | 285,400 |
| 2025/04/21 | 3,104 | 3,116 | 3,085 | 3,095 | -18 | -0.6% | 233,500 |
| 2025/04/18 | 3,056 | 3,122 | 3,053 | 3,113 | +45 | +1.5% | 134,300 |
| 2025/04/17 | 3,097 | 3,103 | 3,059 | 3,068 | +12 | +0.4% | 229,400 |
| 2025/04/16 | 3,060 | 3,074 | 3,052 | 3,056 | +12 | +0.4% | 193,300 |
| 2025/04/15 | 3,082 | 3,086 | 3,044 | 3,044 | -23 | -0.7% | 194,000 |
| 2025/04/14 | 3,080 | 3,094 | 3,058 | 3,067 | +2 | +0.1% | 286,400 |
| 2025/04/11 | 2,990.5 | 3,078 | 2,990.5 | 3,065 | -43 | -1.4% | 602,200 |
| 2025/04/10 | 3,100 | 3,115 | 3,026 | 3,108 | +148 | +5% | 575,300 |
| 2025/04/09 | 2,960 | 2,998.5 | 2,943 | 2,960 | -31 | -1% | 526,100 |
| 2025/04/08 | 3,010 | 3,027 | 2,965 | 2,991 | +55.5 | +1.9% | 468,000 |
| 2025/04/07 | 2,970.5 | 2,988 | 2,850 | 2,935.5 | -165.5 | -5.3% | 720,400 |
| 2025/04/04 | 3,073 | 3,127 | 3,061 | 3,101 | -13 | -0.4% | 595,700 |
| 2025/04/03 | 3,068 | 3,127 | 3,056 | 3,114 | -24 | -0.8% | 586,400 |
| 2025/04/02 | 3,179 | 3,191 | 3,138 | 3,138 | -26 | -0.8% | 413,500 |
| 2025/04/01 | 3,197 | 3,208 | 3,156 | 3,164 | -11 | -0.3% | 354,300 |
| 2025/03/31 | 3,180 | 3,184 | 3,150 | 3,175 | -71 | -2.2% | 649,500 |
| 2025/03/28 | 3,245 | 3,263 | 3,222 | 3,246 | -54 | -1.6% | 499,000 |
| 2025/03/27 | 3,300 | 3,306 | 3,273 | 3,300 | +12 | +0.4% | 442,500 |
| 2025/03/26 | 3,297 | 3,310 | 3,284 | 3,288 | -3 | -0.1% | 473,100 |
| 2025/03/25 | 3,258 | 3,291 | 3,252 | 3,291 | +24 | +0.7% | 397,400 |
| 2025/03/24 | 3,300 | 3,300 | 3,260 | 3,267 | -33 | -1% | 289,400 |
| 2025/03/21 | 3,308 | 3,339 | 3,297 | 3,300 | -6 | -0.2% | 543,800 |
| 2025/03/19 | 3,284 | 3,353 | 3,278 | 3,306 | +50 | +1.5% | 593,800 |
| 2025/03/18 | 3,259 | 3,279 | 3,242 | 3,256 | +15 | +0.5% | 361,400 |
| 2025/03/17 | 3,254 | 3,265 | 3,226 | 3,241 | +14 | +0.4% | 331,600 |
| 2025/03/14 | 3,216 | 3,255 | 3,211 | 3,227 | +7 | +0.2% | 711,300 |
| 2025/03/13 | 3,244 | 3,263 | 3,207 | 3,220 | -11 | -0.3% | 484,200 |
| 2025/03/12 | 3,220 | 3,232 | 3,206 | 3,231 | +23 | +0.7% | 462,400 |
| 2025/03/11 | 3,188 | 3,222 | 3,182 | 3,208 | -42 | -1.3% | 472,300 |
| 2025/03/10 | 3,281 | 3,293 | 3,237 | 3,250 | +8 | +0.2% | 397,700 |
| 2025/03/07 | 3,200 | 3,253 | 3,186 | 3,242 | +29 | +0.9% | 606,100 |
| 2025/03/06 | 3,209 | 3,221 | 3,186 | 3,213 | -13 | -0.4% | 435,600 |
| 2025/03/05 | 3,175 | 3,239 | 3,170 | 3,226 | +7 | +0.2% | 401,200 |
| 2025/03/04 | 3,204 | 3,235 | 3,184 | 3,219 | -11 | -0.3% | 368,500 |
| 2025/03/03 | 3,200 | 3,256 | 3,187 | 3,230 | +50 | +1.6% | 459,900 |
51～
100
件表示中 / 3749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 | 346,200円 | +0.9% | -1.4% | 3.47% | 13.07倍 | 1.08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 | 743,100円 | +7.4% | +8.7% | 2.33% | 16.94倍 | 2.69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 | 667,600円 | +3.4% | +6.9% | 2.70% | 14.76倍 | 1.52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 | 197,900円 | +5.8% | +10.3% | 3.34% | 13.56倍 | 1.27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 |
| 日揮ＨＤ | 133,500円 | -19.6% | +94.3% | 3.00% | 21.51倍 | 0.83倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
