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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,110 | 3,155 | 3,030 | 3,045 | -45 | -1.5% | 702,500 |
| 2020/08/11 | 2,870 | 3,115 | 2,870 | 3,090 | -20 | -0.6% | 1,034,700 |
| 2020/08/07 | 3,200 | 3,200 | 3,090 | 3,110 | -60 | -1.9% | 489,200 |
| 2020/08/06 | 3,170 | 3,205 | 3,150 | 3,170 | +5 | +0.2% | 369,900 |
| 2020/08/05 | 3,170 | 3,195 | 3,155 | 3,165 | -10 | -0.3% | 346,000 |
| 2020/08/04 | 3,170 | 3,220 | 3,165 | 3,175 | +5 | +0.2% | 442,900 |
| 2020/08/03 | 3,120 | 3,195 | 3,120 | 3,170 | +70 | +2.3% | 640,100 |
| 2020/07/31 | 3,140 | 3,175 | 3,095 | 3,100 | -60 | -1.9% | 420,500 |
| 2020/07/30 | 3,160 | 3,215 | 3,155 | 3,160 | +10 | +0.3% | 357,100 |
| 2020/07/29 | 3,185 | 3,190 | 3,140 | 3,150 | -60 | -1.9% | 375,100 |
| 2020/07/28 | 3,235 | 3,250 | 3,210 | 3,210 | -25 | -0.8% | 348,800 |
| 2020/07/27 | 3,230 | 3,250 | 3,200 | 3,235 | +20 | +0.6% | 356,800 |
| 2020/07/22 | 3,225 | 3,255 | 3,215 | 3,215 | -25 | -0.8% | 307,400 |
| 2020/07/21 | 3,240 | 3,285 | 3,235 | 3,240 | +15 | +0.5% | 496,300 |
| 2020/07/20 | 3,200 | 3,230 | 3,185 | 3,225 | +5 | +0.2% | 237,100 |
| 2020/07/17 | 3,190 | 3,250 | 3,180 | 3,220 | +45 | +1.4% | 563,700 |
| 2020/07/16 | 3,200 | 3,200 | 3,160 | 3,175 | -15 | -0.5% | 396,100 |
| 2020/07/15 | 3,185 | 3,200 | 3,160 | 3,190 | +25 | +0.8% | 319,800 |
| 2020/07/14 | 3,170 | 3,180 | 3,150 | 3,165 | -5 | -0.2% | 327,600 |
| 2020/07/13 | 3,160 | 3,170 | 3,130 | 3,170 | +55 | +1.8% | 288,300 |
| 2020/07/10 | 3,140 | 3,170 | 3,115 | 3,115 | +5 | +0.2% | 634,000 |
| 2020/07/09 | 3,125 | 3,130 | 3,070 | 3,110 | -5 | -0.2% | 384,700 |
| 2020/07/08 | 3,120 | 3,135 | 3,085 | 3,115 | -15 | -0.5% | 511,400 |
| 2020/07/07 | 3,175 | 3,185 | 3,110 | 3,130 | -55 | -1.7% | 385,600 |
| 2020/07/06 | 3,160 | 3,190 | 3,140 | 3,185 | +20 | +0.6% | 349,400 |
| 2020/07/03 | 3,140 | 3,175 | 3,140 | 3,165 | +35 | +1.1% | 230,400 |
| 2020/07/02 | 3,155 | 3,180 | 3,110 | 3,130 | -20 | -0.6% | 413,600 |
| 2020/07/01 | 3,205 | 3,210 | 3,125 | 3,150 | -35 | -1.1% | 378,800 |
| 2020/06/30 | 3,235 | 3,240 | 3,185 | 3,185 | +30 | +1% | 691,500 |
| 2020/06/29 | 3,165 | 3,210 | 3,145 | 3,155 | +5 | +0.2% | 633,300 |
| 2020/06/26 | 3,120 | 3,185 | 3,110 | 3,150 | +80 | +2.6% | 440,700 |
| 2020/06/25 | 3,100 | 3,115 | 3,060 | 3,070 | -55 | -1.8% | 408,200 |
| 2020/06/24 | 3,120 | 3,140 | 3,095 | 3,125 | +5 | +0.2% | 440,100 |
| 2020/06/23 | 3,080 | 3,130 | 3,050 | 3,120 | +55 | +1.8% | 486,400 |
| 2020/06/22 | 3,090 | 3,105 | 3,060 | 3,065 | -80 | -2.5% | 451,700 |
| 2020/06/19 | 3,150 | 3,160 | 3,055 | 3,145 | +65 | +2.1% | 1,047,700 |
| 2020/06/18 | 3,055 | 3,100 | 3,055 | 3,080 | +10 | +0.3% | 575,900 |
| 2020/06/17 | 3,100 | 3,105 | 3,055 | 3,070 | +5 | +0.2% | 571,700 |
| 2020/06/16 | 3,000 | 3,070 | 2,980 | 3,065 | +166 | +5.7% | 866,400 |
| 2020/06/15 | 2,975 | 2,985 | 2,892 | 2,899 | -98 | -3.3% | 556,800 |
| 2020/06/12 | 2,996 | 2,999 | 2,890 | 2,997 | +1 | ±0% | 1,320,700 |
| 2020/06/11 | 3,025 | 3,060 | 2,987 | 2,996 | -39 | -1.3% | 695,700 |
| 2020/06/10 | 3,020 | 3,045 | 3,015 | 3,035 | +25 | +0.8% | 752,200 |
| 2020/06/09 | 2,960 | 3,025 | 2,949 | 3,010 | +91 | +3.1% | 768,200 |
| 2020/06/08 | 2,960 | 2,964 | 2,906 | 2,919 | -19 | -0.6% | 882,800 |
| 2020/06/05 | 2,983 | 2,985 | 2,906 | 2,938 | -36 | -1.2% | 745,500 |
| 2020/06/04 | 2,951 | 2,988 | 2,902 | 2,974 | +9 | +0.3% | 1,090,400 |
| 2020/06/03 | 3,015 | 3,015 | 2,943 | 2,965 | -9 | -0.3% | 1,111,300 |
| 2020/06/02 | 3,035 | 3,040 | 2,960 | 2,974 | -36 | -1.2% | 736,400 |
| 2020/06/01 | 3,010 | 3,025 | 2,987 | 3,010 | +10 | +0.3% | 593,400 |
1051～
1100
件表示中 / 3586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 | 333,700円 | +5.0% | +0.3% | 3.30% | 14.65倍 | 1.09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 | 222,100円 | +5.8% | +3.2% | 2.30% | 15.77倍 | 1.32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 | 632,100円 | +2.4% | +18.5% | 2.28% | 17.56倍 | 2.53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 | 181,200円 | +2.6% | -1.6% | 3.42% | 16.89倍 | 1.21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 |
| 九電工 | 515,000円 | +6.6% | +1.5% | 2.52% | 12.56倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
