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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,391 | 1,396 | 1,345 | 1,374 | -51 | -3.6% | 19,400 |
| 2022/04/05 | 1,383 | 1,426 | 1,369 | 1,425 | +49 | +3.6% | 34,500 |
| 2022/04/04 | 1,345 | 1,390 | 1,337 | 1,376 | +16 | +1.2% | 33,900 |
| 2022/04/01 | 1,319 | 1,370 | 1,294 | 1,360 | +18 | +1.3% | 21,300 |
| 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 |
801～
850
件表示中 / 1235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 | 78,200円 | +18.8% | +59.1% | 2.69% | 11.43倍 | 2.20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 |
| アクモス | 55,700円 | +12.4% | +6.1% | 4.49% | 12.31倍 | 1.86倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| Ｃマネジメント | 278,000円 | +7.2% | +11.3% | 1.80% | 13.70倍 | 1.58倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ＢＢＳｅｃ | 121,900円 | -5.5% | -63.8% | 1.23% | 37.55倍 | 2.51倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| Ｇｌｏｂｅｅ | 110,200円 | +28.1% | +25.0% | 0.00% | 20.69倍 | 7.23倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
