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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 3,075 | 3,080 | 3,055 | 3,070 | -10 | -0.3% | 399,500 |
| 2021/06/23 | 3,120 | 3,130 | 3,080 | 3,080 | -60 | -1.9% | 476,300 |
| 2021/06/22 | 3,070 | 3,150 | 3,055 | 3,140 | +115 | +3.8% | 701,300 |
| 2021/06/21 | 3,060 | 3,060 | 2,997 | 3,025 | -85 | -2.7% | 748,500 |
| 2021/06/18 | 3,145 | 3,145 | 3,100 | 3,110 | -30 | -1% | 849,300 |
| 2021/06/17 | 3,155 | 3,165 | 3,120 | 3,140 | -15 | -0.5% | 395,500 |
| 2021/06/16 | 3,190 | 3,195 | 3,150 | 3,155 | -50 | -1.6% | 397,800 |
| 2021/06/15 | 3,180 | 3,220 | 3,175 | 3,205 | +25 | +0.8% | 457,200 |
| 2021/06/14 | 3,205 | 3,205 | 3,160 | 3,180 | -25 | -0.8% | 250,200 |
| 2021/06/11 | 3,230 | 3,230 | 3,185 | 3,205 | -15 | -0.5% | 528,600 |
| 2021/06/10 | 3,215 | 3,225 | 3,190 | 3,220 | +10 | +0.3% | 395,000 |
| 2021/06/09 | 3,170 | 3,240 | 3,165 | 3,210 | +35 | +1.1% | 345,600 |
| 2021/06/08 | 3,125 | 3,175 | 3,120 | 3,175 | +5 | +0.2% | 292,500 |
| 2021/06/07 | 3,220 | 3,225 | 3,160 | 3,170 | +20 | +0.6% | 387,500 |
| 2021/06/04 | 3,140 | 3,170 | 3,120 | 3,150 | +20 | +0.6% | 378,100 |
| 2021/06/03 | 3,115 | 3,150 | 3,085 | 3,130 | +5 | +0.2% | 348,200 |
| 2021/06/02 | 3,100 | 3,135 | 3,070 | 3,125 | +25 | +0.8% | 382,200 |
| 2021/06/01 | 3,105 | 3,120 | 3,080 | 3,100 | +10 | +0.3% | 299,500 |
| 2021/05/31 | 3,180 | 3,180 | 3,090 | 3,090 | -75 | -2.4% | 556,600 |
| 2021/05/28 | 3,200 | 3,225 | 3,165 | 3,165 | -5 | -0.2% | 494,800 |
| 2021/05/27 | 3,200 | 3,205 | 3,155 | 3,170 | -30 | -0.9% | 496,800 |
| 2021/05/26 | 3,140 | 3,200 | 3,140 | 3,200 | +30 | +0.9% | 397,000 |
| 2021/05/25 | 3,145 | 3,170 | 3,140 | 3,170 | ±0 | ±0% | 368,900 |
| 2021/05/24 | 3,180 | 3,215 | 3,155 | 3,170 | -20 | -0.6% | 304,300 |
| 2021/05/21 | 3,175 | 3,200 | 3,120 | 3,190 | +50 | +1.6% | 419,100 |
| 2021/05/20 | 3,120 | 3,160 | 3,115 | 3,140 | ±0 | ±0% | 386,800 |
| 2021/05/19 | 3,105 | 3,175 | 3,085 | 3,140 | -35 | -1.1% | 773,700 |
| 2021/05/18 | 3,200 | 3,215 | 3,140 | 3,175 | -25 | -0.8% | 820,900 |
| 2021/05/17 | 3,515 | 3,550 | 3,190 | 3,200 | -315 | -9% | 968,100 |
| 2021/05/14 | 3,450 | 3,550 | 3,450 | 3,515 | +85 | +2.5% | 676,800 |
| 2021/05/13 | 3,465 | 3,480 | 3,420 | 3,430 | +5 | +0.1% | 512,800 |
| 2021/05/12 | 3,520 | 3,560 | 3,395 | 3,425 | -80 | -2.3% | 537,000 |
| 2021/05/11 | 3,585 | 3,585 | 3,500 | 3,505 | -75 | -2.1% | 425,300 |
| 2021/05/10 | 3,510 | 3,590 | 3,500 | 3,580 | +70 | +2% | 410,000 |
| 2021/05/07 | 3,490 | 3,540 | 3,455 | 3,510 | +20 | +0.6% | 554,100 |
| 2021/05/06 | 3,435 | 3,505 | 3,425 | 3,490 | +100 | +2.9% | 615,800 |
| 2021/04/30 | 3,395 | 3,400 | 3,360 | 3,390 | -5 | -0.1% | 390,300 |
| 2021/04/28 | 3,455 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 313,300 |
| 2021/04/27 | 3,415 | 3,455 | 3,390 | 3,435 | +35 | +1% | 415,200 |
| 2021/04/26 | 3,415 | 3,415 | 3,380 | 3,400 | -15 | -0.4% | 328,900 |
| 2021/04/23 | 3,410 | 3,430 | 3,390 | 3,415 | -10 | -0.3% | 193,800 |
| 2021/04/22 | 3,400 | 3,430 | 3,380 | 3,425 | +65 | +1.9% | 361,400 |
| 2021/04/21 | 3,370 | 3,370 | 3,320 | 3,360 | -30 | -0.9% | 401,000 |
| 2021/04/20 | 3,435 | 3,435 | 3,380 | 3,390 | -80 | -2.3% | 474,800 |
| 2021/04/19 | 3,445 | 3,470 | 3,425 | 3,470 | +20 | +0.6% | 297,700 |
| 2021/04/16 | 3,485 | 3,490 | 3,425 | 3,450 | -5 | -0.1% | 326,800 |
| 2021/04/15 | 3,470 | 3,480 | 3,435 | 3,455 | -15 | -0.4% | 239,000 |
| 2021/04/14 | 3,530 | 3,540 | 3,465 | 3,470 | -60 | -1.7% | 278,200 |
| 2021/04/13 | 3,520 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 337,700 |
| 2021/04/12 | 3,570 | 3,580 | 3,505 | 3,525 | -10 | -0.3% | 258,200 |
1001～
1050
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
