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
3,206
円
(14:39)
株価は20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) | 2,692.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,796.0 (24/04/30) | 3,102.0 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,668.0 | 3,716.0 | 3,102.0 | 3,211.0 | -479.0 | -13.0 | 6,442,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,080.0 | 3,120.0 | 2,884.0 | 2,917.0 | -103.0 | -3.4 | 9,188,400 |
| 19/03 | 2,989.0 | 3,115.0 | 2,869.0 | 3,020.0 | +46.0 | +1.6 | 13,278,200 |
| 19/02 | 2,869.0 | 3,015.0 | 2,712.0 | 2,974.0 | +139.0 | +4.9 | 10,079,900 |
| 19/01 | 2,611.0 | 2,874.0 | 2,590.0 | 2,835.0 | +152.0 | +5.7 | 9,280,100 |
| 18/12 | 2,964.0 | 2,974.0 | 2,455.0 | 2,683.0 | -247.0 | -8.4 | 13,501,100 |
| 18/11 | 3,125.0 | 3,225.0 | 2,769.0 | 2,930.0 | -215.0 | -6.8 | 14,370,700 |
| 18/10 | 3,345.0 | 3,405.0 | 3,005.0 | 3,145.0 | -220.0 | -6.5 | 16,202,000 |
| 18/09 | 3,035.0 | 3,400.0 | 2,976.0 | 3,365.0 | +350.0 | +11.6 | 11,928,200 |
| 18/08 | 2,757.0 | 3,025.0 | 2,657.0 | 3,015.0 | +242.0 | +8.7 | 15,165,600 |
| 18/07 | 2,913.0 | 2,914.0 | 2,716.0 | 2,773.0 | -166.0 | -5.7 | 12,397,900 |
| 18/06 | 2,881.0 | 3,010.0 | 2,854.0 | 2,939.0 | +44.0 | +1.5 | 10,749,100 |
| 18/05 | 3,050.0 | 3,130.0 | 2,874.0 | 2,895.0 | -155.0 | -5.1 | 14,909,300 |
| 18/04 | 2,853.0 | 3,055.0 | 2,731.0 | 3,050.0 | +210.0 | +7.4 | 15,020,500 |
| 18/03 | 2,802.0 | 2,866.0 | 2,656.0 | 2,840.0 | +14.0 | +0.5 | 17,472,800 |
| 18/02 | 3,085.0 | 3,185.0 | 2,645.0 | 2,826.0 | -224.0 | -7.3 | 17,652,400 |
| 18/01 | 3,285.0 | 3,360.0 | 3,045.0 | 3,050.0 | -215.0 | -6.6 | 11,437,200 |
| 17/12 | 3,115.0 | 3,360.0 | 2,963.0 | 3,265.0 | +130.0 | +4.2 | 11,615,500 |
| 17/11 | 2,870.0 | 3,135.0 | 2,850.0 | 3,135.0 | +274.0 | +9.6 | 15,822,000 |
| 17/10 | 2,684.0 | 2,869.0 | 2,665.0 | 2,861.0 | +172.0 | +6.4 | 13,374,900 |
| 17/09 | 2,395.0 | 2,703.0 | 2,376.0 | 2,689.0 | +325.0 | +13.8 | 17,437,700 |
| 17/08 | 2,264.0 | 2,499.0 | 2,249.0 | 2,364.0 | +102.0 | +4.5 | 15,129,900 |
| 17/07 | 2,316.0 | 2,354.0 | 2,233.0 | 2,262.0 | -51.0 | -2.2 | 11,781,200 |
| 17/06 | 2,338.0 | 2,422.0 | 2,309.0 | 2,313.0 | -33.0 | -1.4 | 11,715,300 |
| 17/05 | 2,092.0 | 2,414.0 | 2,041.0 | 2,346.0 | +224.0 | +10.6 | 12,759,400 |
| 17/04 | 2,040.0 | 2,129.0 | 1,957.0 | 2,122.0 | +133.0 | +6.7 | 11,671,500 |
| 17/03 | 1,974.0 | 2,147.0 | 1,969.0 | 1,989.0 | -3.0 | -0.2 | 12,293,500 |
| 17/02 | 2,048.0 | 2,077.0 | 1,962.0 | 1,992.0 | -84.0 | -4.1 | 9,675,800 |
| 17/01 | 2,154.0 | 2,198.0 | 2,072.0 | 2,076.0 | -65.0 | -3.0 | 10,224,600 |
| 16/12 | 1,970.0 | 2,161.0 | 1,943.0 | 2,141.0 | +186.0 | +9.5 | 12,923,900 |
| 16/11 | 1,835.0 | 1,973.0 | 1,775.0 | 1,955.0 | +104.0 | +5.6 | 15,876,400 |
▶︎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