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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,241 | 1,314 | 1,235 | 1,236 | -6 | -0.5% | 1,265,100 |
| 2013/06/04 | 1,228 | 1,263 | 1,216 | 1,242 | +20 | +1.6% | 1,137,900 |
| 2013/06/03 | 1,242 | 1,246 | 1,201 | 1,222 | -27 | -2.2% | 1,195,800 |
| 2013/05/31 | 1,229 | 1,276 | 1,229 | 1,249 | +37 | +3.1% | 1,027,700 |
| 2013/05/30 | 1,277 | 1,282 | 1,210 | 1,212 | -91 | -7% | 1,443,200 |
| 2013/05/29 | 1,307 | 1,330 | 1,295 | 1,303 | +5 | +0.4% | 819,900 |
| 2013/05/28 | 1,283 | 1,313 | 1,266 | 1,298 | +14 | +1.1% | 633,600 |
| 2013/05/27 | 1,310 | 1,340 | 1,277 | 1,284 | -74 | -5.4% | 855,600 |
| 2013/05/24 | 1,306 | 1,371 | 1,304 | 1,358 | +96 | +7.6% | 1,917,100 |
| 2013/05/23 | 1,372 | 1,387 | 1,260 | 1,262 | -101 | -7.4% | 1,359,900 |
| 2013/05/22 | 1,350 | 1,368 | 1,334 | 1,363 | +26 | +1.9% | 715,100 |
| 2013/05/21 | 1,336 | 1,345 | 1,321 | 1,337 | -13 | -1% | 589,000 |
| 2013/05/20 | 1,354 | 1,362 | 1,329 | 1,350 | -31 | -2.2% | 1,011,700 |
| 2013/05/17 | 1,334 | 1,386 | 1,305 | 1,381 | +25 | +1.8% | 843,600 |
| 2013/05/16 | 1,369 | 1,382 | 1,337 | 1,356 | -38 | -2.7% | 892,300 |
| 2013/05/15 | 1,436 | 1,436 | 1,392 | 1,394 | -26 | -1.8% | 676,400 |
| 2013/05/14 | 1,391 | 1,433 | 1,385 | 1,420 | +25 | +1.8% | 961,300 |
| 2013/05/13 | 1,402 | 1,414 | 1,375 | 1,395 | +3 | +0.2% | 829,400 |
| 2013/05/10 | 1,428 | 1,428 | 1,369 | 1,392 | -14 | -1% | 1,490,200 |
| 2013/05/09 | 1,335 | 1,468 | 1,320 | 1,406 | +84 | +6.4% | 1,291,300 |
| 2013/05/08 | 1,310 | 1,333 | 1,296 | 1,322 | +5 | +0.4% | 576,300 |
| 2013/05/07 | 1,308 | 1,324 | 1,300 | 1,317 | +35 | +2.7% | 761,200 |
| 2013/05/02 | 1,290 | 1,296 | 1,271 | 1,282 | -9 | -0.7% | 464,100 |
| 2013/05/01 | 1,290 | 1,295 | 1,269 | 1,291 | +1 | +0.1% | 447,800 |
| 2013/04/30 | 1,279 | 1,307 | 1,268 | 1,290 | +19 | +1.5% | 920,800 |
| 2013/04/26 | 1,260 | 1,283 | 1,253 | 1,271 | +12 | +1% | 831,600 |
| 2013/04/25 | 1,243 | 1,264 | 1,231 | 1,259 | +13 | +1% | 709,200 |
| 2013/04/24 | 1,227 | 1,246 | 1,217 | 1,246 | +35 | +2.9% | 687,600 |
| 2013/04/23 | 1,200 | 1,227 | 1,194 | 1,211 | +10 | +0.8% | 724,800 |
| 2013/04/22 | 1,198 | 1,201 | 1,185 | 1,201 | +19 | +1.6% | 626,200 |
| 2013/04/19 | 1,184 | 1,188 | 1,174 | 1,182 | +1 | +0.1% | 588,800 |
| 2013/04/18 | 1,187 | 1,198 | 1,167 | 1,181 | -2 | -0.2% | 1,057,200 |
| 2013/04/17 | 1,163 | 1,190 | 1,154 | 1,183 | +26 | +2.2% | 1,072,300 |
| 2013/04/16 | 1,122 | 1,163 | 1,120 | 1,157 | +26 | +2.3% | 1,532,800 |
| 2013/04/15 | 1,133 | 1,136 | 1,123 | 1,131 | +9 | +0.8% | 995,700 |
| 2013/04/12 | 1,146 | 1,149 | 1,118 | 1,122 | -13 | -1.1% | 1,948,000 |
| 2013/04/11 | 1,120 | 1,136 | 1,117 | 1,135 | +12 | +1.1% | 1,165,900 |
| 2013/04/10 | 1,132 | 1,142 | 1,107 | 1,123 | -17 | -1.5% | 1,292,000 |
| 2013/04/09 | 1,146 | 1,154 | 1,129 | 1,140 | +13 | +1.2% | 792,300 |
| 2013/04/08 | 1,142 | 1,150 | 1,119 | 1,127 | +27 | +2.5% | 808,800 |
| 2013/04/05 | 1,160 | 1,160 | 1,100 | 1,100 | -35 | -3.1% | 1,410,200 |
| 2013/04/04 | 1,098 | 1,135 | 1,082 | 1,135 | +26 | +2.3% | 929,900 |
| 2013/04/03 | 1,110 | 1,114 | 1,101 | 1,109 | +2 | +0.2% | 772,500 |
| 2013/04/02 | 1,114 | 1,119 | 1,084 | 1,107 | -19 | -1.7% | 1,009,800 |
| 2013/04/01 | 1,148 | 1,153 | 1,125 | 1,126 | -16 | -1.4% | 1,152,300 |
| 2013/03/29 | 1,142 | 1,149 | 1,133 | 1,142 | +2 | +0.2% | 415,600 |
| 2013/03/28 | 1,154 | 1,167 | 1,128 | 1,140 | -6 | -0.5% | 1,163,600 |
| 2013/03/27 | 1,133 | 1,149 | 1,130 | 1,146 | +1 | +0.1% | 596,600 |
| 2013/03/26 | 1,133 | 1,148 | 1,131 | 1,145 | -8 | -0.7% | 588,100 |
| 2013/03/25 | 1,164 | 1,169 | 1,151 | 1,153 | +14 | +1.2% | 930,900 |
3001～
3050
件表示中 / 3781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 | 377,100円 | +0.9% | -1.4% | 3.18% | 14.16倍 | 1.17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 | 892,800円 | +7.4% | +8.7% | 1.95% | 20.35倍 | 3.23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 | 737,200円 | +3.4% | +6.9% | 2.44% | 16.30倍 | 1.68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 | 222,700円 | +5.8% | +10.3% | 2.96% | 15.27倍 | 1.43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 |
| インフロニアＨＤ | 151,600円 | +5.8% | +3.3% | 3.96% | 12.22倍 | 0.90倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
