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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,160 | 5,280 | 5,060 | 5,060 | -180 | -3.4% | 17,000 |
| 2021/03/22 | 5,190 | 5,240 | 5,090 | 5,240 | +50 | +1% | 15,800 |
| 2021/03/19 | 5,250 | 5,280 | 5,100 | 5,190 | -190 | -3.5% | 21,300 |
| 2021/03/18 | 5,270 | 5,450 | 5,250 | 5,380 | +130 | +2.5% | 23,400 |
| 2021/03/17 | 5,430 | 5,470 | 5,210 | 5,250 | -240 | -4.4% | 35,400 |
| 2021/03/16 | 5,650 | 5,730 | 5,400 | 5,490 | +440 | +8.7% | 75,800 |
| 2021/03/15 | 5,220 | 5,230 | 5,030 | 5,050 | -180 | -3.4% | 15,400 |
| 2021/03/12 | 4,985 | 5,350 | 4,880 | 5,230 | +455 | +9.5% | 35,800 |
| 2021/03/11 | 4,880 | 4,880 | 4,630 | 4,775 | +35 | +0.7% | 23,500 |
| 2021/03/10 | 4,985 | 5,020 | 4,670 | 4,740 | -170 | -3.5% | 28,000 |
| 2021/03/09 | 4,875 | 4,980 | 4,750 | 4,910 | -35 | -0.7% | 18,000 |
| 2021/03/08 | 5,040 | 5,090 | 4,825 | 4,945 | -25 | -0.5% | 27,100 |
| 2021/03/05 | 5,360 | 5,360 | 4,850 | 4,970 | -400 | -7.4% | 46,500 |
| 2021/03/04 | 5,360 | 5,400 | 5,210 | 5,370 | -130 | -2.4% | 12,900 |
| 2021/03/03 | 5,570 | 5,570 | 5,360 | 5,500 | -70 | -1.3% | 11,500 |
| 2021/03/02 | 5,620 | 5,680 | 5,550 | 5,570 | -50 | -0.9% | 6,600 |
| 2021/03/01 | 5,700 | 5,880 | 5,620 | 5,620 | -70 | -1.2% | 7,800 |
| 2021/02/26 | 5,750 | 5,890 | 5,600 | 5,690 | -130 | -2.2% | 19,000 |
| 2021/02/25 | 6,100 | 6,100 | 5,810 | 5,820 | -130 | -2.2% | 13,600 |
| 2021/02/24 | 6,190 | 6,240 | 5,900 | 5,950 | -380 | -6% | 20,400 |
| 2021/02/22 | 6,440 | 6,580 | 6,250 | 6,330 | +20 | +0.3% | 13,200 |
| 2021/02/19 | 6,460 | 6,540 | 6,070 | 6,310 | -150 | -2.3% | 33,600 |
| 2021/02/18 | 6,530 | 6,750 | 6,450 | 6,460 | -140 | -2.1% | 14,300 |
| 2021/02/17 | 6,890 | 6,890 | 6,570 | 6,600 | -330 | -4.8% | 32,700 |
| 2021/02/16 | 7,140 | 7,140 | 6,910 | 6,930 | -140 | -2% | 30,000 |
| 2021/02/15 | 7,120 | 7,580 | 7,010 | 7,070 | -130 | -1.8% | 46,300 |
| 2021/02/12 | 7,140 | 7,200 | 7,050 | 7,200 | +60 | +0.8% | 16,100 |
| 2021/02/10 | 7,200 | 7,280 | 7,100 | 7,140 | -130 | -1.8% | 9,200 |
| 2021/02/09 | 7,190 | 7,320 | 7,030 | 7,270 | +80 | +1.1% | 15,200 |
| 2021/02/08 | 7,390 | 7,390 | 7,100 | 7,190 | -70 | -1% | 11,100 |
| 2021/02/05 | 7,220 | 7,270 | 7,060 | 7,260 | +100 | +1.4% | 8,500 |
| 2021/02/04 | 7,160 | 7,180 | 6,990 | 7,160 | +50 | +0.7% | 10,700 |
| 2021/02/03 | 7,420 | 7,450 | 7,010 | 7,110 | -180 | -2.5% | 20,500 |
| 2021/02/02 | 7,080 | 7,450 | 7,080 | 7,290 | +180 | +2.5% | 16,700 |
| 2021/02/01 | 6,930 | 7,280 | 6,770 | 7,110 | +180 | +2.6% | 18,600 |
| 2021/01/29 | 7,330 | 7,480 | 6,860 | 6,930 | -300 | -4.1% | 29,200 |
| 2021/01/28 | 6,970 | 7,330 | 6,810 | 7,230 | +10 | +0.1% | 29,200 |
| 2021/01/27 | 7,440 | 7,460 | 7,060 | 7,220 | -130 | -1.8% | 25,800 |
| 2021/01/26 | 7,380 | 7,420 | 7,020 | 7,350 | +100 | +1.4% | 44,100 |
| 2021/01/25 | 6,810 | 7,490 | 6,780 | 7,250 | +740 | +11.4% | 112,300 |
| 2021/01/22 | 6,560 | 6,620 | 6,420 | 6,510 | -70 | -1.1% | 18,900 |
| 2021/01/21 | 6,480 | 6,750 | 6,470 | 6,580 | +150 | +2.3% | 26,000 |
| 2021/01/20 | 6,580 | 6,650 | 6,430 | 6,430 | -150 | -2.3% | 10,700 |
| 2021/01/19 | 6,640 | 6,670 | 6,540 | 6,580 | +50 | +0.8% | 7,500 |
| 2021/01/18 | 6,390 | 6,600 | 6,230 | 6,530 | +60 | +0.9% | 14,100 |
| 2021/01/15 | 6,560 | 6,630 | 6,410 | 6,470 | -160 | -2.4% | 19,600 |
| 2021/01/14 | 6,800 | 6,800 | 6,510 | 6,630 | -130 | -1.9% | 31,600 |
| 2021/01/13 | 6,510 | 6,800 | 6,380 | 6,760 | +200 | +3% | 30,000 |
| 2021/01/12 | 6,550 | 6,560 | 6,220 | 6,560 | +40 | +0.6% | 25,700 |
| 2021/01/08 | 6,470 | 6,570 | 6,370 | 6,520 | +120 | +1.9% | 20,400 |
901～
950
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 | 4.76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
