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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 1,858 | 1,859 | 1,833 | 1,851 | -6 | -0.3% | 448,900 |
| 2016/10/28 | 1,862 | 1,884 | 1,854 | 1,857 | +6 | +0.3% | 1,120,100 |
| 2016/10/27 | 1,857 | 1,861 | 1,835 | 1,851 | ±0 | ±0% | 508,100 |
| 2016/10/26 | 1,838 | 1,864 | 1,834 | 1,851 | +22 | +1.2% | 709,500 |
| 2016/10/25 | 1,834 | 1,835 | 1,821 | 1,829 | +13 | +0.7% | 407,700 |
| 2016/10/24 | 1,814 | 1,819 | 1,802 | 1,816 | ±0 | ±0% | 416,200 |
| 2016/10/21 | 1,830 | 1,847 | 1,813 | 1,816 | -25 | -1.4% | 727,600 |
| 2016/10/20 | 1,814 | 1,845 | 1,806 | 1,841 | +19 | +1% | 575,700 |
| 2016/10/19 | 1,818 | 1,828 | 1,811 | 1,822 | +18 | +1% | 732,300 |
| 2016/10/18 | 1,784 | 1,810 | 1,784 | 1,804 | +12 | +0.7% | 588,100 |
| 2016/10/17 | 1,796 | 1,814 | 1,782 | 1,792 | +15 | +0.8% | 779,400 |
| 2016/10/14 | 1,762 | 1,780 | 1,758 | 1,777 | +9 | +0.5% | 973,200 |
| 2016/10/13 | 1,786 | 1,786 | 1,761 | 1,768 | -6 | -0.3% | 417,700 |
| 2016/10/12 | 1,779 | 1,782 | 1,766 | 1,774 | -15 | -0.8% | 529,000 |
| 2016/10/11 | 1,777 | 1,793 | 1,770 | 1,789 | +23 | +1.3% | 694,400 |
| 2016/10/07 | 1,783 | 1,785 | 1,761 | 1,766 | -15 | -0.8% | 333,500 |
| 2016/10/06 | 1,789 | 1,799 | 1,773 | 1,781 | +1 | +0.1% | 451,000 |
| 2016/10/05 | 1,780 | 1,787 | 1,764 | 1,780 | -5 | -0.3% | 460,800 |
| 2016/10/04 | 1,794 | 1,802 | 1,776 | 1,785 | -3 | -0.2% | 592,300 |
| 2016/10/03 | 1,807 | 1,813 | 1,782 | 1,788 | +1 | +0.1% | 488,200 |
| 2016/09/30 | 1,814 | 1,858 | 1,782 | 1,787 | -33 | -1.8% | 934,200 |
| 2016/09/29 | 1,812 | 1,823 | 1,800 | 1,820 | +13 | +0.7% | 480,200 |
| 2016/09/28 | 1,796 | 1,811 | 1,767 | 1,807 | -29 | -1.6% | 659,900 |
| 2016/09/27 | 1,808 | 1,839 | 1,804 | 1,836 | +30 | +1.7% | 879,400 |
| 2016/09/26 | 1,809 | 1,811 | 1,789 | 1,806 | -3 | -0.2% | 924,500 |
| 2016/09/23 | 1,826 | 1,828 | 1,797 | 1,809 | -22 | -1.2% | 1,156,400 |
| 2016/09/21 | 1,816 | 1,834 | 1,795 | 1,831 | -8 | -0.4% | 1,250,500 |
| 2016/09/20 | 1,818 | 1,855 | 1,814 | 1,839 | -3 | -0.2% | 597,900 |
| 2016/09/16 | 1,874 | 1,879 | 1,836 | 1,842 | +8 | +0.4% | 884,900 |
| 2016/09/15 | 1,839 | 1,853 | 1,823 | 1,834 | -17 | -0.9% | 744,500 |
| 2016/09/14 | 1,861 | 1,867 | 1,843 | 1,851 | -18 | -1% | 774,100 |
| 2016/09/13 | 1,875 | 1,883 | 1,856 | 1,869 | +21 | +1.1% | 689,600 |
| 2016/09/12 | 1,852 | 1,868 | 1,838 | 1,848 | -42 | -2.2% | 1,030,700 |
| 2016/09/09 | 1,903 | 1,918 | 1,869 | 1,890 | -14 | -0.7% | 1,357,900 |
| 2016/09/08 | 1,902 | 1,906 | 1,880 | 1,904 | -14 | -0.7% | 876,300 |
| 2016/09/07 | 1,926 | 1,930 | 1,908 | 1,918 | -29 | -1.5% | 991,400 |
| 2016/09/06 | 1,929 | 1,949 | 1,923 | 1,947 | +23 | +1.2% | 973,900 |
| 2016/09/05 | 1,922 | 1,935 | 1,894 | 1,924 | -1 | -0.1% | 586,600 |
| 2016/09/02 | 1,955 | 1,956 | 1,912 | 1,925 | -53 | -2.7% | 1,383,700 |
| 2016/09/01 | 1,957 | 1,981 | 1,940 | 1,978 | +23 | +1.2% | 893,400 |
| 2016/08/31 | 1,943 | 1,959 | 1,920 | 1,955 | +8 | +0.4% | 480,100 |
| 2016/08/30 | 1,921 | 1,950 | 1,911 | 1,947 | +19 | +1% | 740,200 |
| 2016/08/29 | 1,955 | 1,962 | 1,921 | 1,928 | +3 | +0.2% | 1,031,100 |
| 2016/08/26 | 1,927 | 1,944 | 1,903 | 1,925 | -22 | -1.1% | 1,204,900 |
| 2016/08/25 | 1,943 | 1,988 | 1,936 | 1,947 | +10 | +0.5% | 1,478,000 |
| 2016/08/24 | 1,900 | 1,945 | 1,896 | 1,937 | +14 | +0.7% | 928,500 |
| 2016/08/23 | 1,921 | 1,944 | 1,906 | 1,923 | -18 | -0.9% | 749,900 |
| 2016/08/22 | 1,919 | 1,946 | 1,908 | 1,941 | +36 | +1.9% | 813,800 |
| 2016/08/19 | 1,898 | 1,934 | 1,891 | 1,905 | +16 | +0.8% | 1,375,400 |
| 2016/08/18 | 1,835 | 1,899 | 1,830 | 1,889 | +30 | +1.6% | 1,214,200 |
2101～
2150
件表示中 / 3715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 | 328,400円 | +0.9% | -1.4% | 3.65% | 12.43倍 | 1.03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 | 302,200円 | +4.6% | +7.6% | 2.98% | 13.43倍 | 1.68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 | 665,600円 | +7.4% | +8.7% | 2.60% | 15.25倍 | 2.42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 | 184,200円 | +5.8% | +10.3% | 3.58% | 12.64倍 | 1.18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 | 533,100円 | +3.4% | +6.9% | 3.38% | 11.78倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
