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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 5,020 | 5,050 | 4,800 | 4,800 | -110 | -2.2% | 20,000 |
| 2021/03/26 | 4,820 | 4,975 | 4,820 | 4,910 | +20 | +0.4% | 11,500 |
| 2021/03/25 | 4,910 | 4,950 | 4,780 | 4,890 | -40 | -0.8% | 15,900 |
| 2021/03/24 | 5,050 | 5,060 | 4,930 | 4,930 | -130 | -2.6% | 16,100 |
| 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 |
1051～
1100
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
