！決算発表予定日 2025/02/07
1721東証P貸借
業種 建設業
コムシスホールディングス 株価時系列データ
PTS
3,184.7
円
(09:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,796.0 (24/04/30) | 2,595.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,796.0 (24/04/30) | 2,595.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,203.0 | 3,208.0 | 3,183.0 | 3,188.0 | -20.0 | -0.6 | 31,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,179.0 | 3,208.0 | 3,166.0 | 3,208.0 | +24.0 | +0.8 | 261,300 |
| 1/28 | 3,222.0 | 3,232.0 | 3,164.0 | 3,184.0 | -34.0 | -1.1 | 475,200 |
| 1/27 | 3,259.0 | 3,269.0 | 3,212.0 | 3,218.0 | +22.0 | +0.7 | 363,300 |
| 1/24 | 3,187.0 | 3,233.0 | 3,177.0 | 3,196.0 | +28.0 | +0.9 | 341,700 |
| 1/23 | 3,147.0 | 3,198.0 | 3,144.0 | 3,168.0 | -4.0 | -0.1 | 290,600 |
| 1/22 | 3,130.0 | 3,185.0 | 3,130.0 | 3,172.0 | +12.0 | +0.4 | 263,600 |
| 1/21 | 3,180.0 | 3,182.0 | 3,137.0 | 3,160.0 | +1.0 | +0.0 | 229,000 |
| 1/20 | 3,137.0 | 3,167.0 | 3,137.0 | 3,159.0 | +15.0 | +0.5 | 236,600 |
| 1/17 | 3,126.0 | 3,156.0 | 3,115.0 | 3,144.0 | +15.0 | +0.5 | 271,000 |
| 1/16 | 3,115.0 | 3,140.0 | 3,102.0 | 3,129.0 | +1.0 | +0.0 | 323,800 |
| 1/15 | 3,192.0 | 3,196.0 | 3,120.0 | 3,128.0 | -52.0 | -1.6 | 402,200 |
| 1/14 | 3,200.0 | 3,220.0 | 3,163.0 | 3,180.0 | -43.0 | -1.3 | 438,500 |
| 1/10 | 3,222.0 | 3,268.0 | 3,217.0 | 3,223.0 | +15.0 | +0.5 | 636,000 |
| 1/9 | 3,216.0 | 3,229.0 | 3,187.0 | 3,208.0 | -14.0 | -0.4 | 392,200 |
| 1/8 | 3,200.0 | 3,233.0 | 3,191.0 | 3,222.0 | +22.0 | +0.7 | 310,000 |
| 1/7 | 3,209.0 | 3,228.0 | 3,191.0 | 3,200.0 | +4.0 | +0.1 | 336,400 |
| 1/6 | 3,240.0 | 3,251.0 | 3,180.0 | 3,196.0 | -44.0 | -1.4 | 529,800 |
| 12/30 | 3,284.0 | 3,289.0 | 3,230.0 | 3,240.0 | -26.0 | -0.8 | 434,300 |
| 12/27 | 3,240.0 | 3,281.0 | 3,228.0 | 3,266.0 | +41.0 | +1.3 | 481,100 |
| 12/26 | 3,194.0 | 3,225.0 | 3,178.0 | 3,225.0 | +36.0 | +1.1 | 312,600 |
| 12/25 | 3,234.0 | 3,246.0 | 3,176.0 | 3,189.0 | -53.0 | -1.6 | 383,800 |
| 12/24 | 3,234.0 | 3,264.0 | 3,229.0 | 3,242.0 | -2.0 | -0.1 | 187,800 |
| 12/23 | 3,245.0 | 3,255.0 | 3,236.0 | 3,244.0 | +4.0 | +0.1 | 259,600 |
| 12/20 | 3,264.0 | 3,267.0 | 3,235.0 | 3,240.0 | 0 | 0.0 | 386,300 |
| 12/19 | 3,190.0 | 3,253.0 | 3,186.0 | 3,240.0 | +22.0 | +0.7 | 267,300 |
| 12/18 | 3,247.0 | 3,257.0 | 3,215.0 | 3,218.0 | -52.0 | -1.6 | 415,600 |
| 12/17 | 3,270.0 | 3,286.0 | 3,245.0 | 3,270.0 | -20.0 | -0.6 | 304,600 |
| 12/16 | 3,258.0 | 3,294.0 | 3,253.0 | 3,290.0 | +32.0 | +1.0 | 261,200 |
| 12/13 | 3,285.0 | 3,320.0 | 3,240.0 | 3,258.0 | -27.0 | -0.8 | 605,300 |
| 12/12 | 3,305.0 | 3,310.0 | 3,267.0 | 3,285.0 | +2.0 | +0.1 | 498,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
