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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,691 | 1,761 | 1,691 | 1,759 | +76 | +4.5% | 2,192,900 |
| 2015/12/10 | 1,688 | 1,698 | 1,676 | 1,683 | -7 | -0.4% | 687,200 |
| 2015/12/09 | 1,693 | 1,710 | 1,682 | 1,690 | -8 | -0.5% | 639,500 |
| 2015/12/08 | 1,715 | 1,715 | 1,680 | 1,698 | -17 | -1% | 569,600 |
| 2015/12/07 | 1,721 | 1,726 | 1,708 | 1,715 | +1 | +0.1% | 582,200 |
| 2015/12/04 | 1,709 | 1,723 | 1,692 | 1,714 | -5 | -0.3% | 949,200 |
| 2015/12/03 | 1,725 | 1,744 | 1,711 | 1,719 | -12 | -0.7% | 621,100 |
| 2015/12/02 | 1,700 | 1,737 | 1,696 | 1,731 | +35 | +2.1% | 855,400 |
| 2015/12/01 | 1,686 | 1,710 | 1,685 | 1,696 | +41 | +2.5% | 1,045,000 |
| 2015/11/30 | 1,690 | 1,700 | 1,650 | 1,655 | -38 | -2.2% | 659,400 |
| 2015/11/27 | 1,712 | 1,720 | 1,676 | 1,693 | -5 | -0.3% | 625,400 |
| 2015/11/26 | 1,661 | 1,704 | 1,661 | 1,698 | +50 | +3% | 1,052,700 |
| 2015/11/25 | 1,630 | 1,665 | 1,621 | 1,648 | +25 | +1.5% | 668,200 |
| 2015/11/24 | 1,639 | 1,640 | 1,615 | 1,623 | -13 | -0.8% | 664,000 |
| 2015/11/20 | 1,640 | 1,640 | 1,622 | 1,636 | +6 | +0.4% | 515,800 |
| 2015/11/19 | 1,627 | 1,635 | 1,616 | 1,630 | +33 | +2.1% | 738,000 |
| 2015/11/18 | 1,615 | 1,624 | 1,592 | 1,597 | +4 | +0.3% | 611,900 |
| 2015/11/17 | 1,576 | 1,606 | 1,574 | 1,593 | +32 | +2% | 1,000,700 |
| 2015/11/16 | 1,553 | 1,572 | 1,547 | 1,561 | -18 | -1.1% | 478,500 |
| 2015/11/13 | 1,575 | 1,584 | 1,556 | 1,579 | -12 | -0.8% | 771,500 |
| 2015/11/12 | 1,584 | 1,600 | 1,584 | 1,591 | ±0 | ±0% | 439,600 |
| 2015/11/11 | 1,593 | 1,599 | 1,566 | 1,591 | +2 | +0.1% | 579,100 |
| 2015/11/10 | 1,575 | 1,605 | 1,555 | 1,589 | -44 | -2.7% | 1,128,500 |
| 2015/11/09 | 1,581 | 1,649 | 1,576 | 1,633 | +72 | +4.6% | 1,434,800 |
| 2015/11/06 | 1,583 | 1,593 | 1,542 | 1,561 | -14 | -0.9% | 628,600 |
| 2015/11/05 | 1,532 | 1,587 | 1,526 | 1,575 | +43 | +2.8% | 562,400 |
| 2015/11/04 | 1,550 | 1,570 | 1,532 | 1,532 | +1 | +0.1% | 651,900 |
| 2015/11/02 | 1,560 | 1,560 | 1,527 | 1,531 | -56 | -3.5% | 585,100 |
| 2015/10/30 | 1,581 | 1,597 | 1,552 | 1,587 | -2 | -0.1% | 700,100 |
| 2015/10/29 | 1,600 | 1,605 | 1,569 | 1,589 | +4 | +0.3% | 344,600 |
| 2015/10/28 | 1,586 | 1,599 | 1,579 | 1,585 | -1 | -0.1% | 440,700 |
| 2015/10/27 | 1,604 | 1,623 | 1,579 | 1,586 | -27 | -1.7% | 800,400 |
| 2015/10/26 | 1,630 | 1,630 | 1,607 | 1,613 | -21 | -1.3% | 530,100 |
| 2015/10/23 | 1,639 | 1,651 | 1,620 | 1,634 | +32 | +2% | 658,500 |
| 2015/10/22 | 1,616 | 1,622 | 1,590 | 1,602 | -24 | -1.5% | 429,800 |
| 2015/10/21 | 1,575 | 1,634 | 1,569 | 1,626 | +51 | +3.2% | 648,500 |
| 2015/10/20 | 1,576 | 1,580 | 1,551 | 1,575 | +1 | +0.1% | 394,900 |
| 2015/10/19 | 1,580 | 1,597 | 1,553 | 1,574 | +1 | +0.1% | 733,100 |
| 2015/10/16 | 1,578 | 1,582 | 1,561 | 1,573 | +17 | +1.1% | 427,900 |
| 2015/10/15 | 1,543 | 1,568 | 1,523 | 1,556 | +10 | +0.6% | 480,400 |
| 2015/10/14 | 1,566 | 1,576 | 1,530 | 1,546 | -13 | -0.8% | 590,500 |
| 2015/10/13 | 1,562 | 1,584 | 1,547 | 1,559 | -21 | -1.3% | 836,300 |
| 2015/10/09 | 1,530 | 1,580 | 1,522 | 1,580 | +67 | +4.4% | 1,192,200 |
| 2015/10/08 | 1,487 | 1,516 | 1,471 | 1,513 | +35 | +2.4% | 829,800 |
| 2015/10/07 | 1,439 | 1,484 | 1,434 | 1,478 | +41 | +2.9% | 672,200 |
| 2015/10/06 | 1,446 | 1,466 | 1,430 | 1,437 | +6 | +0.4% | 605,500 |
| 2015/10/05 | 1,414 | 1,437 | 1,396 | 1,431 | +27 | +1.9% | 562,300 |
| 2015/10/02 | 1,402 | 1,422 | 1,389 | 1,404 | -5 | -0.4% | 438,200 |
| 2015/10/01 | 1,422 | 1,423 | 1,382 | 1,409 | -13 | -0.9% | 750,200 |
| 2015/09/30 | 1,409 | 1,428 | 1,394 | 1,422 | +39 | +2.8% | 738,900 |
2351～
2400
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
