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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 3,222 | 3,232 | 3,164 | 3,184 | -34 | -1.1% | 475,200 |
| 2025/01/27 | 3,259 | 3,269 | 3,212 | 3,218 | +22 | +0.7% | 363,300 |
| 2025/01/24 | 3,187 | 3,233 | 3,177 | 3,196 | +28 | +0.9% | 341,700 |
| 2025/01/23 | 3,147 | 3,198 | 3,144 | 3,168 | -4 | -0.1% | 290,600 |
| 2025/01/22 | 3,130 | 3,185 | 3,130 | 3,172 | +12 | +0.4% | 263,600 |
| 2025/01/21 | 3,180 | 3,182 | 3,137 | 3,160 | +1 | ±0% | 229,000 |
| 2025/01/20 | 3,137 | 3,167 | 3,137 | 3,159 | +15 | +0.5% | 236,600 |
| 2025/01/17 | 3,126 | 3,156 | 3,115 | 3,144 | +15 | +0.5% | 271,000 |
| 2025/01/16 | 3,115 | 3,140 | 3,102 | 3,129 | +1 | ±0% | 323,800 |
| 2025/01/15 | 3,192 | 3,196 | 3,120 | 3,128 | -52 | -1.6% | 402,200 |
| 2025/01/14 | 3,200 | 3,220 | 3,163 | 3,180 | -43 | -1.3% | 438,500 |
| 2025/01/10 | 3,222 | 3,268 | 3,217 | 3,223 | +15 | +0.5% | 636,000 |
| 2025/01/09 | 3,216 | 3,229 | 3,187 | 3,208 | -14 | -0.4% | 392,200 |
| 2025/01/08 | 3,200 | 3,233 | 3,191 | 3,222 | +22 | +0.7% | 310,000 |
| 2025/01/07 | 3,209 | 3,228 | 3,191 | 3,200 | +4 | +0.1% | 336,400 |
| 2025/01/06 | 3,240 | 3,251 | 3,180 | 3,196 | -44 | -1.4% | 529,800 |
| 2024/12/30 | 3,284 | 3,289 | 3,230 | 3,240 | -26 | -0.8% | 434,300 |
| 2024/12/27 | 3,240 | 3,281 | 3,228 | 3,266 | +41 | +1.3% | 481,100 |
| 2024/12/26 | 3,194 | 3,225 | 3,178 | 3,225 | +36 | +1.1% | 312,600 |
| 2024/12/25 | 3,234 | 3,246 | 3,176 | 3,189 | -53 | -1.6% | 383,800 |
| 2024/12/24 | 3,234 | 3,264 | 3,229 | 3,242 | -2 | -0.1% | 187,800 |
| 2024/12/23 | 3,245 | 3,255 | 3,236 | 3,244 | +4 | +0.1% | 259,600 |
| 2024/12/20 | 3,264 | 3,267 | 3,235 | 3,240 | ±0 | ±0% | 386,300 |
| 2024/12/19 | 3,190 | 3,253 | 3,186 | 3,240 | +22 | +0.7% | 267,300 |
| 2024/12/18 | 3,247 | 3,257 | 3,215 | 3,218 | -52 | -1.6% | 415,600 |
| 2024/12/17 | 3,270 | 3,286 | 3,245 | 3,270 | -20 | -0.6% | 304,600 |
| 2024/12/16 | 3,258 | 3,294 | 3,253 | 3,290 | +32 | +1% | 261,200 |
| 2024/12/13 | 3,285 | 3,320 | 3,240 | 3,258 | -27 | -0.8% | 605,300 |
| 2024/12/12 | 3,305 | 3,310 | 3,267 | 3,285 | +2 | +0.1% | 498,200 |
| 2024/12/11 | 3,301 | 3,314 | 3,250 | 3,283 | +3 | +0.1% | 372,800 |
| 2024/12/10 | 3,345 | 3,352 | 3,261 | 3,280 | -45 | -1.4% | 412,500 |
| 2024/12/09 | 3,300 | 3,349 | 3,297 | 3,325 | +32 | +1% | 337,200 |
| 2024/12/06 | 3,273 | 3,293 | 3,264 | 3,293 | +20 | +0.6% | 189,000 |
| 2024/12/05 | 3,266 | 3,292 | 3,254 | 3,273 | +23 | +0.7% | 274,400 |
| 2024/12/04 | 3,302 | 3,309 | 3,245 | 3,250 | -56 | -1.7% | 381,500 |
| 2024/12/03 | 3,239 | 3,315 | 3,236 | 3,306 | +10 | +0.3% | 540,300 |
| 2024/12/02 | 3,263 | 3,302 | 3,249 | 3,296 | +33 | +1% | 372,800 |
| 2024/11/29 | 3,251 | 3,286 | 3,251 | 3,263 | -16 | -0.5% | 540,400 |
| 2024/11/28 | 3,271 | 3,291 | 3,252 | 3,279 | +27 | +0.8% | 279,900 |
| 2024/11/27 | 3,299 | 3,300 | 3,224 | 3,252 | -44 | -1.3% | 318,400 |
| 2024/11/26 | 3,288 | 3,302 | 3,266 | 3,296 | +11 | +0.3% | 336,400 |
| 2024/11/25 | 3,378 | 3,383 | 3,285 | 3,285 | -52 | -1.6% | 574,000 |
| 2024/11/22 | 3,350 | 3,366 | 3,317 | 3,337 | +10 | +0.3% | 413,000 |
| 2024/11/21 | 3,305 | 3,347 | 3,304 | 3,327 | +24 | +0.7% | 537,700 |
| 2024/11/20 | 3,280 | 3,322 | 3,277 | 3,303 | +22 | +0.7% | 372,700 |
| 2024/11/19 | 3,301 | 3,304 | 3,238 | 3,281 | -20 | -0.6% | 406,800 |
| 2024/11/18 | 3,259 | 3,317 | 3,229 | 3,301 | +42 | +1.3% | 426,700 |
| 2024/11/15 | 3,232 | 3,305 | 3,218 | 3,259 | +41 | +1.3% | 697,700 |
| 2024/11/14 | 3,116 | 3,222 | 3,110 | 3,218 | +92 | +2.9% | 375,300 |
| 2024/11/13 | 3,123 | 3,169 | 3,120 | 3,126 | -45 | -1.4% | 483,200 |
51～
100
件表示中 / 3678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 | 306,500円 | +5.0% | +0.3% | 3.59% | 13.35倍 | 1.00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 |
| 長谷工 | 193,100円 | +7.8% | -4.0% | 4.40% | 17.58倍 | 1.00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 |
| 関電工 | 264,000円 | +11.3% | +36.5% | 3.11% | 12.94倍 | 1.57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 | 555,200円 | +2.4% | +18.5% | 2.59% | 15.43倍 | 2.22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 |
| エクシオＧ | 163,400円 | +7.5% | +15.1% | 3.79% | 13.22倍 | 1.09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
