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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,348 | 1,393 | 1,344 | 1,386 | +14 | +1% | 601,600 |
| 2013/11/05 | 1,364 | 1,374 | 1,357 | 1,372 | +5 | +0.4% | 651,200 |
| 2013/11/01 | 1,362 | 1,369 | 1,348 | 1,367 | +7 | +0.5% | 663,800 |
| 2013/10/31 | 1,359 | 1,373 | 1,351 | 1,360 | ±0 | ±0% | 557,400 |
| 2013/10/30 | 1,355 | 1,361 | 1,331 | 1,360 | +15 | +1.1% | 763,300 |
| 2013/10/29 | 1,322 | 1,350 | 1,316 | 1,345 | -7 | -0.5% | 486,800 |
| 2013/10/28 | 1,327 | 1,353 | 1,320 | 1,352 | +36 | +2.7% | 518,500 |
| 2013/10/25 | 1,347 | 1,347 | 1,314 | 1,316 | -42 | -3.1% | 662,900 |
| 2013/10/24 | 1,342 | 1,361 | 1,322 | 1,358 | +7 | +0.5% | 481,200 |
| 2013/10/23 | 1,379 | 1,385 | 1,351 | 1,351 | -29 | -2.1% | 474,100 |
| 2013/10/22 | 1,380 | 1,391 | 1,361 | 1,380 | -3 | -0.2% | 409,700 |
| 2013/10/21 | 1,380 | 1,389 | 1,371 | 1,383 | +10 | +0.7% | 366,000 |
| 2013/10/18 | 1,375 | 1,381 | 1,357 | 1,373 | -5 | -0.4% | 429,900 |
| 2013/10/17 | 1,376 | 1,385 | 1,363 | 1,378 | +16 | +1.2% | 391,300 |
| 2013/10/16 | 1,368 | 1,370 | 1,351 | 1,362 | -1 | -0.1% | 437,000 |
| 2013/10/15 | 1,364 | 1,376 | 1,353 | 1,363 | +5 | +0.4% | 547,200 |
| 2013/10/11 | 1,349 | 1,380 | 1,340 | 1,358 | +33 | +2.5% | 1,307,300 |
| 2013/10/10 | 1,316 | 1,325 | 1,307 | 1,325 | +10 | +0.8% | 364,200 |
| 2013/10/09 | 1,292 | 1,316 | 1,284 | 1,315 | +24 | +1.9% | 625,100 |
| 2013/10/08 | 1,274 | 1,300 | 1,273 | 1,291 | +2 | +0.2% | 398,900 |
| 2013/10/07 | 1,302 | 1,319 | 1,287 | 1,289 | -8 | -0.6% | 556,500 |
| 2013/10/04 | 1,293 | 1,311 | 1,276 | 1,297 | -13 | -1% | 785,300 |
| 2013/10/03 | 1,323 | 1,327 | 1,310 | 1,310 | -25 | -1.9% | 863,300 |
| 2013/10/02 | 1,361 | 1,373 | 1,331 | 1,335 | -34 | -2.5% | 981,300 |
| 2013/10/01 | 1,368 | 1,385 | 1,360 | 1,369 | +1 | +0.1% | 447,800 |
| 2013/09/30 | 1,358 | 1,392 | 1,351 | 1,368 | -24 | -1.7% | 493,300 |
| 2013/09/27 | 1,396 | 1,403 | 1,372 | 1,392 | -12 | -0.9% | 558,400 |
| 2013/09/26 | 1,368 | 1,404 | 1,347 | 1,404 | +20 | +1.4% | 635,700 |
| 2013/09/25 | 1,404 | 1,413 | 1,384 | 1,384 | -14 | -1% | 1,064,900 |
| 2013/09/24 | 1,386 | 1,401 | 1,376 | 1,398 | +2 | +0.1% | 652,400 |
| 2013/09/20 | 1,397 | 1,411 | 1,385 | 1,396 | +6 | +0.4% | 903,300 |
| 2013/09/19 | 1,373 | 1,396 | 1,362 | 1,390 | +28 | +2.1% | 914,100 |
| 2013/09/18 | 1,350 | 1,374 | 1,336 | 1,362 | +12 | +0.9% | 569,500 |
| 2013/09/17 | 1,371 | 1,373 | 1,347 | 1,350 | -16 | -1.2% | 524,800 |
| 2013/09/13 | 1,331 | 1,369 | 1,331 | 1,366 | +26 | +1.9% | 2,214,000 |
| 2013/09/12 | 1,340 | 1,355 | 1,330 | 1,340 | ±0 | ±0% | 675,500 |
| 2013/09/11 | 1,366 | 1,370 | 1,338 | 1,340 | -16 | -1.2% | 764,200 |
2851～
2900
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
