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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 1,192 | 1,212 | 1,187 | 1,196 | ±0 | ±0% | 562,100 |
| 2013/02/26 | 1,171 | 1,207 | 1,171 | 1,196 | -35 | -2.8% | 1,259,000 |
| 2013/02/25 | 1,247 | 1,248 | 1,216 | 1,231 | +14 | +1.2% | 787,900 |
| 2013/02/22 | 1,168 | 1,232 | 1,168 | 1,217 | +56 | +4.8% | 2,022,900 |
| 2013/02/21 | 1,164 | 1,180 | 1,161 | 1,161 | -17 | -1.4% | 857,500 |
| 2013/02/20 | 1,170 | 1,189 | 1,169 | 1,178 | +15 | +1.3% | 713,200 |
| 2013/02/19 | 1,153 | 1,180 | 1,152 | 1,163 | -2 | -0.2% | 719,000 |
| 2013/02/18 | 1,142 | 1,175 | 1,131 | 1,165 | +24 | +2.1% | 1,033,400 |
| 2013/02/15 | 1,152 | 1,158 | 1,136 | 1,141 | -24 | -2.1% | 1,097,800 |
| 2013/02/14 | 1,153 | 1,173 | 1,137 | 1,165 | +1 | +0.1% | 1,062,700 |
| 2013/02/13 | 1,165 | 1,179 | 1,154 | 1,164 | +13 | +1.1% | 987,900 |
| 2013/02/12 | 1,157 | 1,165 | 1,134 | 1,151 | +18 | +1.6% | 1,226,600 |
| 2013/02/08 | 1,121 | 1,160 | 1,119 | 1,133 | -18 | -1.6% | 1,916,800 |
| 2013/02/07 | 1,142 | 1,167 | 1,129 | 1,151 | -21 | -1.8% | 1,336,700 |
| 2013/02/06 | 1,150 | 1,184 | 1,144 | 1,172 | +50 | +4.5% | 1,260,400 |
| 2013/02/05 | 1,124 | 1,143 | 1,101 | 1,122 | -8 | -0.7% | 1,081,000 |
| 2013/02/04 | 1,136 | 1,148 | 1,115 | 1,130 | +9 | +0.8% | 903,500 |
| 2013/02/01 | 1,120 | 1,168 | 1,108 | 1,121 | +18 | +1.6% | 1,630,900 |
| 2013/01/31 | 1,098 | 1,111 | 1,083 | 1,103 | -8 | -0.7% | 708,900 |
| 2013/01/30 | 1,084 | 1,111 | 1,084 | 1,111 | +30 | +2.8% | 638,500 |
| 2013/01/29 | 1,085 | 1,100 | 1,078 | 1,081 | -9 | -0.8% | 674,900 |
| 2013/01/28 | 1,090 | 1,099 | 1,082 | 1,090 | ±0 | ±0% | 588,000 |
| 2013/01/25 | 1,091 | 1,104 | 1,077 | 1,090 | +29 | +2.7% | 852,500 |
| 2013/01/24 | 1,046 | 1,091 | 1,045 | 1,061 | +21 | +2% | 1,417,400 |
| 2013/01/23 | 1,061 | 1,063 | 1,040 | 1,040 | -33 | -3.1% | 1,187,700 |
| 2013/01/22 | 1,097 | 1,098 | 1,062 | 1,073 | -14 | -1.3% | 1,199,700 |
| 2013/01/21 | 1,113 | 1,113 | 1,087 | 1,087 | -23 | -2.1% | 820,400 |
| 2013/01/18 | 1,122 | 1,127 | 1,104 | 1,110 | +16 | +1.5% | 1,423,500 |
| 2013/01/17 | 1,112 | 1,115 | 1,072 | 1,094 | -18 | -1.6% | 850,100 |
| 2013/01/16 | 1,124 | 1,140 | 1,109 | 1,112 | -7 | -0.6% | 1,048,400 |
| 2013/01/15 | 1,121 | 1,145 | 1,112 | 1,119 | +18 | +1.6% | 1,426,200 |
| 2013/01/11 | 1,112 | 1,127 | 1,091 | 1,101 | -10 | -0.9% | 1,603,800 |
| 2013/01/10 | 1,113 | 1,122 | 1,097 | 1,111 | -2 | -0.2% | 665,000 |
| 2013/01/09 | 1,093 | 1,115 | 1,089 | 1,113 | +8 | +0.7% | 663,000 |
| 2013/01/08 | 1,089 | 1,129 | 1,088 | 1,105 | +17 | +1.6% | 929,800 |
| 2013/01/07 | 1,120 | 1,122 | 1,086 | 1,088 | -31 | -2.8% | 1,464,400 |
| 2013/01/04 | 1,126 | 1,134 | 1,109 | 1,119 | +13 | +1.2% | 816,600 |
| 2012/12/28 | 1,114 | 1,114 | 1,091 | 1,106 | -5 | -0.5% | 904,200 |
| 2012/12/27 | 1,117 | 1,122 | 1,108 | 1,111 | -8 | -0.7% | 674,400 |
| 2012/12/26 | 1,110 | 1,119 | 1,106 | 1,119 | +17 | +1.5% | 719,700 |
| 2012/12/25 | 1,098 | 1,110 | 1,092 | 1,102 | +16 | +1.5% | 615,400 |
| 2012/12/21 | 1,118 | 1,119 | 1,080 | 1,086 | -20 | -1.8% | 1,221,300 |
| 2012/12/20 | 1,112 | 1,126 | 1,106 | 1,106 | -8 | -0.7% | 1,607,100 |
| 2012/12/19 | 1,098 | 1,114 | 1,093 | 1,114 | +28 | +2.6% | 1,266,700 |
| 2012/12/18 | 1,062 | 1,092 | 1,060 | 1,086 | +24 | +2.3% | 960,600 |
| 2012/12/17 | 1,101 | 1,101 | 1,062 | 1,062 | -9 | -0.8% | 1,332,000 |
| 2012/12/14 | 1,044 | 1,074 | 1,036 | 1,071 | +35 | +3.4% | 3,424,800 |
| 2012/12/13 | 1,024 | 1,037 | 1,023 | 1,036 | +29 | +2.9% | 1,519,200 |
| 2012/12/12 | 1,005 | 1,012 | 997 | 1,007 | +5 | +0.5% | 980,900 |
| 2012/12/11 | 1,000 | 1,009 | 993 | 1,002 | -4 | -0.4% | 853,800 |
3001～
3050
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
