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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,807 | 1,815 | 1,785 | 1,795 | -10 | -0.6% | 1,049,400 |
| 2015/05/27 | 1,798 | 1,807 | 1,777 | 1,805 | +17 | +1% | 713,700 |
| 2015/05/26 | 1,793 | 1,798 | 1,776 | 1,788 | -2 | -0.1% | 981,800 |
| 2015/05/25 | 1,790 | 1,795 | 1,777 | 1,790 | +1 | +0.1% | 625,200 |
| 2015/05/22 | 1,790 | 1,792 | 1,772 | 1,789 | +7 | +0.4% | 640,100 |
| 2015/05/21 | 1,755 | 1,784 | 1,753 | 1,782 | +20 | +1.1% | 981,200 |
| 2015/05/20 | 1,764 | 1,780 | 1,753 | 1,762 | ±0 | ±0% | 958,600 |
| 2015/05/19 | 1,772 | 1,781 | 1,755 | 1,762 | -9 | -0.5% | 919,900 |
| 2015/05/18 | 1,737 | 1,775 | 1,735 | 1,771 | +39 | +2.3% | 581,900 |
| 2015/05/15 | 1,750 | 1,774 | 1,727 | 1,732 | ±0 | ±0% | 708,600 |
| 2015/05/14 | 1,718 | 1,744 | 1,708 | 1,732 | -8 | -0.5% | 779,400 |
| 2015/05/13 | 1,755 | 1,755 | 1,729 | 1,740 | -6 | -0.3% | 662,000 |
| 2015/05/12 | 1,696 | 1,749 | 1,691 | 1,746 | +37 | +2.2% | 751,900 |
| 2015/05/11 | 1,746 | 1,759 | 1,704 | 1,709 | -20 | -1.2% | 785,600 |
| 2015/05/08 | 1,667 | 1,764 | 1,656 | 1,729 | +52 | +3.1% | 1,451,100 |
| 2015/05/07 | 1,667 | 1,694 | 1,663 | 1,677 | -7 | -0.4% | 738,100 |
| 2015/05/01 | 1,672 | 1,687 | 1,661 | 1,684 | +7 | +0.4% | 695,700 |
| 2015/04/30 | 1,662 | 1,690 | 1,656 | 1,677 | -1 | -0.1% | 975,900 |
| 2015/04/28 | 1,674 | 1,685 | 1,664 | 1,678 | +16 | +1% | 876,600 |
| 2015/04/27 | 1,683 | 1,689 | 1,658 | 1,662 | -9 | -0.5% | 555,500 |
| 2015/04/24 | 1,686 | 1,686 | 1,659 | 1,671 | -6 | -0.4% | 547,900 |
| 2015/04/23 | 1,666 | 1,684 | 1,659 | 1,677 | +24 | +1.5% | 950,600 |
| 2015/04/22 | 1,647 | 1,659 | 1,640 | 1,653 | +17 | +1% | 942,000 |
| 2015/04/21 | 1,633 | 1,640 | 1,616 | 1,636 | +1 | +0.1% | 769,700 |
| 2015/04/20 | 1,645 | 1,653 | 1,623 | 1,635 | -18 | -1.1% | 625,300 |
| 2015/04/17 | 1,658 | 1,664 | 1,630 | 1,653 | -13 | -0.8% | 770,700 |
| 2015/04/16 | 1,648 | 1,668 | 1,639 | 1,666 | +30 | +1.8% | 865,200 |
| 2015/04/15 | 1,639 | 1,650 | 1,625 | 1,636 | +2 | +0.1% | 816,200 |
| 2015/04/14 | 1,603 | 1,639 | 1,588 | 1,634 | +29 | +1.8% | 1,189,800 |
| 2015/04/13 | 1,552 | 1,610 | 1,550 | 1,605 | +60 | +3.9% | 1,622,900 |
| 2015/04/10 | 1,550 | 1,553 | 1,526 | 1,545 | -6 | -0.4% | 1,305,400 |
| 2015/04/09 | 1,560 | 1,569 | 1,542 | 1,551 | +9 | +0.6% | 812,500 |
| 2015/04/08 | 1,543 | 1,558 | 1,538 | 1,542 | +8 | +0.5% | 750,600 |
| 2015/04/07 | 1,545 | 1,545 | 1,511 | 1,534 | -12 | -0.8% | 978,200 |
| 2015/04/06 | 1,546 | 1,550 | 1,528 | 1,546 | ±0 | ±0% | 531,900 |
| 2015/04/03 | 1,550 | 1,561 | 1,530 | 1,546 | -3 | -0.2% | 829,600 |
| 2015/04/02 | 1,510 | 1,551 | 1,508 | 1,549 | +47 | +3.1% | 1,678,000 |
| 2015/04/01 | 1,505 | 1,510 | 1,476 | 1,502 | +17 | +1.1% | 1,804,600 |
| 2015/03/31 | 1,495 | 1,503 | 1,483 | 1,485 | +12 | +0.8% | 1,247,100 |
| 2015/03/30 | 1,453 | 1,478 | 1,444 | 1,473 | +20 | +1.4% | 878,900 |
| 2015/03/27 | 1,465 | 1,494 | 1,441 | 1,453 | -9 | -0.6% | 1,417,700 |
| 2015/03/26 | 1,444 | 1,489 | 1,443 | 1,462 | +23 | +1.6% | 1,824,500 |
| 2015/03/25 | 1,441 | 1,451 | 1,431 | 1,439 | -5 | -0.3% | 1,054,800 |
| 2015/03/24 | 1,490 | 1,492 | 1,441 | 1,444 | -50 | -3.3% | 1,703,200 |
| 2015/03/23 | 1,500 | 1,502 | 1,487 | 1,494 | +12 | +0.8% | 444,800 |
| 2015/03/20 | 1,510 | 1,510 | 1,479 | 1,482 | -7 | -0.5% | 1,006,900 |
| 2015/03/19 | 1,515 | 1,522 | 1,486 | 1,489 | -25 | -1.7% | 1,445,400 |
| 2015/03/18 | 1,507 | 1,516 | 1,495 | 1,514 | +8 | +0.5% | 717,400 |
| 2015/03/17 | 1,492 | 1,516 | 1,491 | 1,506 | +19 | +1.3% | 1,179,500 |
| 2015/03/16 | 1,424 | 1,493 | 1,423 | 1,487 | +63 | +4.4% | 1,497,000 |
2451～
2500
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
