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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,391 | 1,431 | 1,381 | 1,424 | -27 | -1.9% | 3,725,600 |
| 2015/03/12 | 1,453 | 1,460 | 1,445 | 1,451 | -13 | -0.9% | 1,003,600 |
| 2015/03/11 | 1,445 | 1,481 | 1,435 | 1,464 | +2 | +0.1% | 839,200 |
| 2015/03/10 | 1,475 | 1,481 | 1,457 | 1,462 | -20 | -1.3% | 867,200 |
| 2015/03/09 | 1,491 | 1,495 | 1,478 | 1,482 | -18 | -1.2% | 614,600 |
| 2015/03/06 | 1,490 | 1,506 | 1,476 | 1,500 | +16 | +1.1% | 980,600 |
| 2015/03/05 | 1,490 | 1,500 | 1,481 | 1,484 | -2 | -0.1% | 721,700 |
| 2015/03/04 | 1,445 | 1,490 | 1,445 | 1,486 | +35 | +2.4% | 1,273,900 |
| 2015/03/03 | 1,452 | 1,464 | 1,442 | 1,451 | +3 | +0.2% | 882,800 |
| 2015/03/02 | 1,450 | 1,461 | 1,432 | 1,448 | ±0 | ±0% | 868,800 |
| 2015/02/27 | 1,454 | 1,455 | 1,441 | 1,448 | +1 | +0.1% | 871,800 |
| 2015/02/26 | 1,432 | 1,468 | 1,432 | 1,447 | +16 | +1.1% | 1,585,500 |
| 2015/02/25 | 1,435 | 1,439 | 1,424 | 1,431 | -4 | -0.3% | 1,131,400 |
| 2015/02/24 | 1,469 | 1,469 | 1,415 | 1,435 | -79 | -5.2% | 2,250,600 |
| 2015/02/23 | 1,508 | 1,524 | 1,483 | 1,514 | +30 | +2% | 1,521,400 |
| 2015/02/20 | 1,516 | 1,525 | 1,478 | 1,484 | -31 | -2% | 1,112,900 |
| 2015/02/19 | 1,504 | 1,526 | 1,494 | 1,515 | +24 | +1.6% | 813,000 |
| 2015/02/18 | 1,488 | 1,507 | 1,481 | 1,491 | -3 | -0.2% | 865,900 |
| 2015/02/17 | 1,479 | 1,511 | 1,474 | 1,494 | +5 | +0.3% | 718,600 |
| 2015/02/16 | 1,490 | 1,500 | 1,485 | 1,489 | +12 | +0.8% | 622,400 |
| 2015/02/13 | 1,450 | 1,484 | 1,446 | 1,477 | +10 | +0.7% | 1,182,400 |
| 2015/02/12 | 1,492 | 1,503 | 1,462 | 1,467 | ±0 | ±0% | 1,043,800 |
| 2015/02/10 | 1,463 | 1,486 | 1,453 | 1,467 | -10 | -0.7% | 1,156,600 |
| 2015/02/09 | 1,502 | 1,532 | 1,459 | 1,477 | -117 | -7.3% | 2,211,200 |
| 2015/02/06 | 1,636 | 1,649 | 1,550 | 1,594 | +12 | +0.8% | 856,200 |
| 2015/02/05 | 1,600 | 1,618 | 1,579 | 1,582 | -43 | -2.6% | 520,800 |
| 2015/02/04 | 1,617 | 1,634 | 1,604 | 1,625 | +47 | +3% | 772,400 |
| 2015/02/03 | 1,595 | 1,597 | 1,571 | 1,578 | -22 | -1.4% | 821,400 |
| 2015/02/02 | 1,603 | 1,610 | 1,589 | 1,600 | -14 | -0.9% | 439,300 |
| 2015/01/30 | 1,647 | 1,658 | 1,609 | 1,614 | -7 | -0.4% | 524,400 |
| 2015/01/29 | 1,600 | 1,634 | 1,600 | 1,621 | +3 | +0.2% | 627,100 |
| 2015/01/28 | 1,595 | 1,626 | 1,588 | 1,618 | +11 | +0.7% | 562,100 |
| 2015/01/27 | 1,613 | 1,613 | 1,593 | 1,607 | +15 | +0.9% | 544,100 |
| 2015/01/26 | 1,589 | 1,600 | 1,582 | 1,592 | -5 | -0.3% | 354,100 |
| 2015/01/23 | 1,594 | 1,602 | 1,582 | 1,597 | +23 | +1.5% | 359,500 |
| 2015/01/22 | 1,590 | 1,591 | 1,568 | 1,574 | -12 | -0.8% | 732,000 |
| 2015/01/21 | 1,572 | 1,591 | 1,565 | 1,586 | +3 | +0.2% | 501,200 |
| 2015/01/20 | 1,569 | 1,590 | 1,569 | 1,583 | +12 | +0.8% | 468,600 |
| 2015/01/19 | 1,576 | 1,583 | 1,557 | 1,571 | +22 | +1.4% | 635,700 |
| 2015/01/16 | 1,546 | 1,562 | 1,541 | 1,549 | -33 | -2.1% | 1,270,100 |
| 2015/01/15 | 1,536 | 1,586 | 1,536 | 1,582 | +55 | +3.6% | 846,300 |
| 2015/01/14 | 1,521 | 1,551 | 1,521 | 1,527 | -20 | -1.3% | 803,500 |
| 2015/01/13 | 1,564 | 1,565 | 1,527 | 1,547 | -25 | -1.6% | 784,200 |
| 2015/01/09 | 1,595 | 1,598 | 1,568 | 1,572 | -9 | -0.6% | 901,900 |
| 2015/01/08 | 1,593 | 1,600 | 1,572 | 1,581 | +3 | +0.2% | 706,700 |
| 2015/01/07 | 1,564 | 1,591 | 1,564 | 1,578 | -12 | -0.8% | 975,200 |
| 2015/01/06 | 1,623 | 1,624 | 1,588 | 1,590 | -51 | -3.1% | 1,038,900 |
| 2015/01/05 | 1,652 | 1,664 | 1,638 | 1,641 | -19 | -1.1% | 669,800 |
| 2014/12/30 | 1,681 | 1,687 | 1,659 | 1,660 | -21 | -1.2% | 733,100 |
| 2014/12/29 | 1,698 | 1,710 | 1,660 | 1,681 | -12 | -0.7% | 793,400 |
2501～
2550
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
