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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,555 | 1,587 | 1,555 | 1,557 | +18 | +1.2% | 718,700 |
| 2014/01/22 | 1,539 | 1,560 | 1,526 | 1,539 | -32 | -2% | 1,076,100 |
| 2014/01/21 | 1,547 | 1,585 | 1,538 | 1,571 | +50 | +3.3% | 915,800 |
| 2014/01/20 | 1,521 | 1,534 | 1,514 | 1,521 | -3 | -0.2% | 595,800 |
| 2014/01/17 | 1,530 | 1,543 | 1,516 | 1,524 | -28 | -1.8% | 1,027,000 |
| 2014/01/16 | 1,540 | 1,590 | 1,540 | 1,552 | -9 | -0.6% | 496,900 |
| 2014/01/15 | 1,532 | 1,566 | 1,532 | 1,561 | +33 | +2.2% | 659,200 |
| 2014/01/14 | 1,538 | 1,560 | 1,524 | 1,528 | -55 | -3.5% | 1,128,500 |
| 2014/01/10 | 1,581 | 1,602 | 1,567 | 1,583 | -22 | -1.4% | 1,649,200 |
| 2014/01/09 | 1,611 | 1,618 | 1,596 | 1,605 | -28 | -1.7% | 754,100 |
| 2014/01/08 | 1,596 | 1,634 | 1,595 | 1,633 | +54 | +3.4% | 689,400 |
| 2014/01/07 | 1,592 | 1,606 | 1,575 | 1,579 | -35 | -2.2% | 1,162,300 |
| 2014/01/06 | 1,624 | 1,634 | 1,605 | 1,614 | -38 | -2.3% | 1,389,700 |
| 2013/12/30 | 1,634 | 1,654 | 1,624 | 1,652 | +12 | +0.7% | 701,600 |
| 2013/12/27 | 1,648 | 1,648 | 1,620 | 1,640 | -3 | -0.2% | 569,500 |
| 2013/12/26 | 1,614 | 1,648 | 1,610 | 1,643 | +37 | +2.3% | 831,300 |
| 2013/12/25 | 1,590 | 1,617 | 1,583 | 1,606 | +12 | +0.8% | 694,000 |
| 2013/12/24 | 1,594 | 1,616 | 1,582 | 1,594 | +10 | +0.6% | 963,500 |
| 2013/12/20 | 1,583 | 1,590 | 1,570 | 1,584 | -21 | -1.3% | 816,900 |
| 2013/12/19 | 1,610 | 1,623 | 1,597 | 1,605 | +34 | +2.2% | 1,364,700 |
| 2013/12/18 | 1,514 | 1,577 | 1,514 | 1,571 | +48 | +3.2% | 1,513,600 |
| 2013/12/17 | 1,524 | 1,536 | 1,519 | 1,523 | +9 | +0.6% | 684,100 |
| 2013/12/16 | 1,531 | 1,536 | 1,512 | 1,514 | -14 | -0.9% | 749,100 |
| 2013/12/13 | 1,501 | 1,542 | 1,494 | 1,528 | +19 | +1.3% | 3,007,100 |
| 2013/12/12 | 1,523 | 1,536 | 1,503 | 1,509 | -13 | -0.9% | 1,337,000 |
| 2013/12/11 | 1,496 | 1,530 | 1,486 | 1,522 | +43 | +2.9% | 1,545,600 |
| 2013/12/10 | 1,479 | 1,495 | 1,469 | 1,479 | +11 | +0.7% | 925,400 |
| 2013/12/09 | 1,457 | 1,468 | 1,430 | 1,468 | +41 | +2.9% | 629,700 |
| 2013/12/06 | 1,400 | 1,431 | 1,394 | 1,427 | +6 | +0.4% | 681,200 |
| 2013/12/05 | 1,456 | 1,457 | 1,419 | 1,421 | -10 | -0.7% | 868,500 |
| 2013/12/04 | 1,431 | 1,440 | 1,413 | 1,431 | -34 | -2.3% | 879,100 |
| 2013/12/03 | 1,466 | 1,473 | 1,453 | 1,465 | +7 | +0.5% | 865,400 |
| 2013/12/02 | 1,440 | 1,461 | 1,433 | 1,458 | +9 | +0.6% | 509,300 |
| 2013/11/29 | 1,430 | 1,455 | 1,428 | 1,449 | +8 | +0.6% | 774,800 |
| 2013/11/28 | 1,435 | 1,444 | 1,429 | 1,441 | +20 | +1.4% | 736,700 |
| 2013/11/27 | 1,410 | 1,428 | 1,410 | 1,421 | +1 | +0.1% | 495,900 |
| 2013/11/26 | 1,410 | 1,435 | 1,410 | 1,420 | -16 | -1.1% | 478,400 |
| 2013/11/25 | 1,437 | 1,439 | 1,427 | 1,436 | +6 | +0.4% | 573,900 |
| 2013/11/22 | 1,440 | 1,444 | 1,420 | 1,430 | +2 | +0.1% | 775,900 |
| 2013/11/21 | 1,435 | 1,445 | 1,411 | 1,428 | +11 | +0.8% | 883,900 |
| 2013/11/20 | 1,440 | 1,444 | 1,411 | 1,417 | -24 | -1.7% | 658,900 |
| 2013/11/19 | 1,423 | 1,449 | 1,414 | 1,441 | -2 | -0.1% | 665,900 |
| 2013/11/18 | 1,445 | 1,452 | 1,431 | 1,443 | +26 | +1.8% | 1,499,600 |
| 2013/11/15 | 1,406 | 1,419 | 1,392 | 1,417 | +18 | +1.3% | 1,062,100 |
| 2013/11/14 | 1,371 | 1,412 | 1,367 | 1,399 | +35 | +2.6% | 1,439,600 |
| 2013/11/13 | 1,356 | 1,368 | 1,350 | 1,364 | -4 | -0.3% | 495,600 |
| 2013/11/12 | 1,351 | 1,376 | 1,350 | 1,368 | +19 | +1.4% | 632,500 |
| 2013/11/11 | 1,357 | 1,358 | 1,334 | 1,349 | +8 | +0.6% | 523,300 |
| 2013/11/08 | 1,324 | 1,346 | 1,318 | 1,341 | -5 | -0.4% | 773,500 |
| 2013/11/07 | 1,398 | 1,399 | 1,344 | 1,346 | -40 | -2.9% | 779,500 |
2651～
2700
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
