コマースＯｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,274 | 1,350 | 1,267 | 1,342 | +30 | +2.3% | 31,300 |
| 2022/03/30 | 1,327 | 1,372 | 1,270 | 1,312 | +15 | +1.2% | 50,500 |
| 2022/03/29 | 1,247 | 1,297 | 1,215 | 1,297 | +80 | +6.6% | 58,000 |
| 2022/03/28 | 1,235 | 1,237 | 1,200 | 1,217 | -29 | -2.3% | 35,000 |
| 2022/03/25 | 1,330 | 1,338 | 1,226 | 1,246 | -64 | -4.9% | 50,300 |
| 2022/03/24 | 1,221 | 1,316 | 1,208 | 1,310 | +50 | +4% | 29,500 |
| 2022/03/23 | 1,224 | 1,278 | 1,224 | 1,260 | +49 | +4% | 25,800 |
| 2022/03/22 | 1,200 | 1,223 | 1,186 | 1,211 | +16 | +1.3% | 25,600 |
| 2022/03/18 | 1,162 | 1,214 | 1,152 | 1,195 | +33 | +2.8% | 52,100 |
| 2022/03/17 | 1,152 | 1,190 | 1,138 | 1,162 | +46 | +4.1% | 41,200 |
| 2022/03/16 | 1,109 | 1,130 | 1,079 | 1,116 | +27 | +2.5% | 19,200 |
| 2022/03/15 | 1,084 | 1,089 | 1,033 | 1,089 | +19 | +1.8% | 23,900 |
| 2022/03/14 | 1,075 | 1,094 | 1,037 | 1,070 | -6 | -0.6% | 36,300 |
| 2022/03/11 | 1,107 | 1,115 | 1,045 | 1,076 | -31 | -2.8% | 38,400 |
| 2022/03/10 | 1,125 | 1,141 | 1,095 | 1,107 | +47 | +4.4% | 34,700 |
| 2022/03/09 | 1,074 | 1,105 | 1,057 | 1,060 | -12 | -1.1% | 41,700 |
| 2022/03/08 | 1,091 | 1,130 | 1,072 | 1,072 | -49 | -4.4% | 37,600 |
| 2022/03/07 | 1,138 | 1,138 | 1,082 | 1,121 | -47 | -4% | 35,000 |
| 2022/03/04 | 1,193 | 1,205 | 1,140 | 1,168 | -55 | -4.5% | 49,200 |
| 2022/03/03 | 1,262 | 1,303 | 1,222 | 1,223 | -39 | -3.1% | 19,600 |
| 2022/03/02 | 1,270 | 1,299 | 1,242 | 1,262 | -35 | -2.7% | 30,200 |
| 2022/03/01 | 1,237 | 1,297 | 1,217 | 1,297 | +56 | +4.5% | 58,900 |
| 2022/02/28 | 1,221 | 1,257 | 1,194 | 1,241 | +12 | +1% | 56,500 |
| 2022/02/25 | 1,163 | 1,255 | 1,145 | 1,229 | +124 | +11.2% | 122,900 |
| 2022/02/24 | 1,111 | 1,135 | 1,099 | 1,105 | -6 | -0.5% | 38,300 |
| 2022/02/22 | 1,069 | 1,174 | 1,060 | 1,111 | +67 | +6.4% | 171,900 |
| 2022/02/21 | 1,080 | 1,080 | 1,033 | 1,044 | -57 | -5.2% | 51,700 |
| 2022/02/18 | 1,075 | 1,110 | 1,041 | 1,101 | +5 | +0.5% | 44,700 |
| 2022/02/17 | 1,187 | 1,187 | 1,093 | 1,096 | -99 | -8.3% | 110,400 |
| 2022/02/16 | 1,208 | 1,373 | 1,179 | 1,195 | +31 | +2.7% | 141,400 |
| 2022/02/15 | 1,223 | 1,237 | 1,160 | 1,164 | -59 | -4.8% | 60,200 |
| 2022/02/14 | 1,257 | 1,282 | 1,215 | 1,223 | -69 | -5.3% | 53,300 |
| 2022/02/10 | 1,305 | 1,367 | 1,282 | 1,292 | +22 | +1.7% | 26,600 |
| 2022/02/09 | 1,243 | 1,287 | 1,237 | 1,270 | +30 | +2.4% | 14,500 |
| 2022/02/08 | 1,283 | 1,288 | 1,234 | 1,240 | -63 | -4.8% | 42,500 |
| 2022/02/07 | 1,348 | 1,351 | 1,270 | 1,303 | -75 | -5.4% | 53,200 |
| 2022/02/04 | 1,334 | 1,380 | 1,320 | 1,378 | +31 | +2.3% | 22,200 |
| 2022/02/03 | 1,480 | 1,481 | 1,344 | 1,347 | -133 | -9% | 51,900 |
| 2022/02/02 | 1,401 | 1,486 | 1,401 | 1,480 | +49 | +3.4% | 38,600 |
| 2022/02/01 | 1,338 | 1,499 | 1,338 | 1,431 | +123 | +9.4% | 125,900 |
| 2022/01/31 | 1,207 | 1,334 | 1,207 | 1,308 | +101 | +8.4% | 66,400 |
| 2022/01/28 | 1,236 | 1,279 | 1,202 | 1,207 | -17 | -1.4% | 42,000 |
| 2022/01/27 | 1,280 | 1,317 | 1,212 | 1,224 | -76 | -5.8% | 54,400 |
| 2022/01/26 | 1,258 | 1,330 | 1,239 | 1,300 | +13 | +1% | 34,100 |
| 2022/01/25 | 1,325 | 1,387 | 1,275 | 1,287 | -15 | -1.2% | 91,100 |
| 2022/01/24 | 1,198 | 1,302 | 1,198 | 1,302 | +90 | +7.4% | 55,600 |
| 2022/01/21 | 1,189 | 1,218 | 1,171 | 1,212 | -2 | -0.2% | 38,600 |
| 2022/01/20 | 1,145 | 1,230 | 1,145 | 1,214 | +60 | +5.2% | 44,500 |
| 2022/01/19 | 1,213 | 1,225 | 1,147 | 1,154 | -95 | -7.6% | 57,600 |
| 2022/01/18 | 1,265 | 1,280 | 1,228 | 1,249 | -31 | -2.4% | 45,500 |
651～
700
件表示中 / 1081件
類似銘柄と比較する
現在ご覧いただいている「コマースワン」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 |
|---|---|---|---|---|---|---|---|---|
| コマースワン | 73,600円 | +7.3% | -2.7% | 2.72% | 11.61倍 | 1.95倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ジェクシード | 21,900円 | +101.2% | +999.9% | 0.00% | 117.74倍 | 4.77倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ブロドエンタ | 87,600円 | +21.3% | +37.7% | 0.00% | 15.95倍 | 5.30倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ＤＬＥ | 12,400円 | +30.2% | - | 0.00% | - | 2.23倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| Ｍマート | 107,400円 | +9.7% | +16.4% | 1.96% | 14.16倍 | 3.26倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
市場注目の銘柄
チャート関連のコラム
