コマースOne HD（4496）の時価総額の推移
- 2021年3月31日
- 188億9878万
- 2022年3月31日
- 100億9633万
- 2023年3月31日
- 54億8608万
- 2024年3月29日
- 59億3451万
- 2025年3月31日
- 60億2102万
- 2026年3月31日
- 52億8889万
2025/12/23～2026/05/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 695 | 710 | 693 | 699 | +0.58% | 16,300 | 50億2818万 | -3.85% | 15.04 | 1.87 |
| 05/26 | 691 | 704 | 691 | 695 | +0.72% | 3,300 | 49億9941万 | -4.66% | 14.95 | 1.86 |
| 05/25 | 710 | 710 | 690 | 690 | -2.82% | 12,200 | 49億6344万 | -5.61% | 14.85 | 1.85 |
| 05/22 | 703 | 710 | 701 | 710 | +0.42% | 1,700 | 51億731万 | -3.14% | 15.28 | 1.9 |
| 05/21 | 711 | 727 | 698 | 707 | -0.14% | 6,800 | 50億8573万 | -3.81% | 15.21 | 1.9 |
| 05/20 | 711 | 725 | 707 | 708 | -0.42% | 7,300 | 50億9292万 | -3.8% | 15.23 | 1.9 |
| 05/19 | 700 | 749 | 700 | 711 | +2.6% | 15,300 | 51億1450万 | -3.79% | 15.3 | 1.91 |
| 05/18 | 710 | 742 | 693 | 693 | -2.39% | 8,100 | 49億8502万 | -6.35% | 14.91 | 1.86 |
| 05/15 | 763 | 765 | 710 | 710 | -3.79% | 10,600 | 51億731万 | -4.44% | 15.28 | 1.9 |
| 05/14 | 738 | 738 | 736 | 738 | +0.14% | 2,000 | 53億872万 | -1.07% | 15.88 | 1.98 |
| 05/13 | 737 | 744 | 737 | 737 | -0.14% | 2,300 | 53億153万 | -1.34% | 15.86 | 1.98 |
| 05/12 | 738 | 741 | 738 | 738 | 0% | 3,300 | 53億872万 | -1.2% | 15.88 | 1.98 |
| 05/11 | 737 | 746 | 737 | 738 | -0.4% | 1,900 | 53億872万 | -1.34% | 15.88 | 1.98 |
| 05/08 | 739 | 741 | 738 | 741 | -0.67% | 500 | 53億3030万 | -0.94% | 15.94 | 1.99 |
| 05/07 | 738 | 748 | 738 | 746 | +1.08% | 800 | 53億6627万 | -0.4% | 16.05 | 2 |
| 05/01 | 738 | 746 | 737 | 738 | +0.14% | 5,600 | 53億872万 | -1.6% | 15.88 | 1.98 |
| 04/30 | 745 | 753 | 737 | 737 | -1.07% | 2,500 | 53億153万 | -1.86% | 15.86 | 1.98 |
| 04/28 | 738 | 745 | 738 | 745 | +0.95% | 1,700 | 53億5908万 | -0.93% | 16.03 | 2 |
| 04/27 | 738 | 749 | 738 | 738 | 0% | 2,700 | 53億872万 | -1.99% | 15.88 | 1.98 |
| 04/24 | 737 | 744 | 737 | 738 | -0.27% | 6,100 | 53億872万 | -2.12% | 15.88 | 1.98 |
| 04/23 | 741 | 745 | 739 | 740 | +0.41% | 2,800 | 53億2311万 | -2.12% | 15.92 | 1.98 |
| 04/22 | 743 | 748 | 737 | 737 | -0.81% | 5,400 | 53億153万 | -2.64% | 15.86 | 1.98 |
| 04/21 | 749 | 749 | 743 | 743 | -0.8% | 600 | 53億4469万 | -2.11% | 15.99 | 1.99 |
| 04/20 | 744 | 749 | 744 | 749 | 0% | 1,600 | 53億8785万 | -1.45% | 16.12 | 2.01 |
| 04/17 | 749 | 749 | 749 | 749 | 0% | 700 | 53億8785万 | -1.58% | 16.12 | 2.01 |
| 04/16 | 748 | 750 | 742 | 749 | +1.08% | 1,700 | 53億8785万 | -1.71% | 16.12 | 2.01 |
| 04/15 | 746 | 749 | 740 | 741 | -0.8% | 1,900 | 53億3030万 | -2.88% | 15.94 | 1.99 |
| 04/14 | 745 | 765 | 745 | 747 | +0.27% | 5,900 | 53億7346万 | -2.35% | 16.07 | 2 |
| 04/13 | 750 | 750 | 745 | 745 | -1.32% | 900 | 53億5908万 | -2.74% | 16.03 | 2 |
| 04/10 | 760 | 760 | 755 | 755 | -1.31% | 700 | 54億3101万 | -1.69% | 16.25 | 2.02 |
| 04/09 | 753 | 767 | 738 | 765 | +1.59% | 4,600 | 55億295万 | -0.52% | 16.46 | 2.05 |
| 04/08 | 753 | 753 | 753 | 753 | -1.95% | 100 | 54億1663万 | -2.08% | 16.2 | 2.02 |
| 04/06 | 768 | 768 | 768 | 768 | -0.13% | 200 | 55億2453万 | -0.39% | 16.52 | 2.06 |
| 04/03 | 769 | 769 | 769 | 769 | 0% | 200 | 55億3172万 | -0.39% | 16.55 | 2.06 |
| 04/02 | 773 | 777 | 754 | 769 | +3.08% | 11,700 | 55億3172万 | -0.52% | 16.55 | 2.06 |
| 04/01 | 743 | 753 | 743 | 746 | -1.06% | 1,300 | 53億6627万 | -3.62% | 16.05 | 2 |
| 03/31 | 744 | 754 | 739 | 754 | +1.34% | 500 | 54億2382万 | -2.84% | 17.49 | 2.02 |
| 03/30 | 739 | 759 | 739 | 744 | -2.75% | 600 | 53億5188万 | -4.25% | 17.32 | 2 |
| 03/27 | 756 | 772 | 753 | 765 | +0.39% | 800 | 55億295万 | -1.8% | 17.81 | 2.06 |
| 03/26 | 762 | 762 | 762 | 762 | -0.65% | 100 | 54億8137万 | -2.43% | 17.74 | 2.05 |
| 03/25 | 769 | 769 | 760 | 767 | +0.26% | 1,200 | 55億1733万 | -1.92% | 17.86 | 2.06 |
| 03/24 | 759 | 769 | 751 | 765 | -0.26% | 2,100 | 55億295万 | -2.17% | 17.81 | 2.06 |
| 03/23 | 772 | 772 | 760 | 767 | -0.65% | 2,300 | 55億1733万 | -1.92% | 17.86 | 2.06 |
| 03/19 | 767 | 775 | 766 | 772 | -0.52% | 1,100 | 55億5330万 | -1.4% | 17.97 | 2.08 |
| 03/18 | 771 | 777 | 770 | 776 | +0.65% | 1,100 | 55億8207万 | -1.02% | 18.07 | 2.09 |
| 03/17 | 772 | 775 | 770 | 771 | -0.52% | 1,600 | 55億4611万 | -1.66% | 17.95 | 2.07 |
| 03/16 | 770 | 775 | 767 | 775 | +0.52% | 1,200 | 55億7488万 | -1.27% | 18.04 | 2.08 |
| 03/13 | 779 | 780 | 771 | 771 | -1.03% | 800 | 55億4611万 | -1.78% | 17.95 | 2.07 |
| 03/12 | 779 | 779 | 779 | 779 | 0% | 100 | 56億365万 | -0.89% | 18.14 | 2.1 |
| 03/11 | 775 | 780 | 768 | 779 | +1.04% | 3,500 | 56億365万 | -0.76% | 18.14 | 2.1 |
| 03/10 | 770 | 781 | 770 | 771 | -1.41% | 3,300 | 55億4611万 | -1.78% | 17.95 | 2.07 |
| 03/09 | 790 | 790 | 776 | 782 | -0.76% | 4,200 | 56億2523万 | -0.38% | 18.21 | 2.1 |
| 03/06 | 789 | 789 | 779 | 788 | -0.13% | 500 | 56億6839万 | +0.38% | 18.35 | 2.12 |
| 03/05 | 792 | 797 | 784 | 789 | +1.54% | 2,700 | 56億7559万 | +0.51% | 18.37 | 2.12 |
| 03/04 | 778 | 788 | 766 | 777 | -0.13% | 5,600 | 55億8927万 | -1.02% | 18.09 | 2.09 |
| 03/03 | 788 | 788 | 774 | 778 | -1.14% | 1,300 | 55億9646万 | -0.89% | 18.11 | 2.09 |
| 03/02 | 785 | 789 | 780 | 787 | -1.25% | 1,000 | 56億6120万 | +0.13% | 18.32 | 2.12 |
| 02/27 | 799 | 799 | 784 | 797 | +0.76% | 1,700 | 57億3313万 | +1.4% | 18.55 | 2.14 |
| 02/26 | 792 | 792 | 790 | 791 | -0.13% | 500 | 56億8997万 | +0.64% | 18.41 | 2.13 |
| 02/25 | 785 | 792 | 777 | 792 | 0% | 800 | 56億9717万 | +0.76% | 18.44 | 2.13 |
| 02/24 | 792 | 792 | 783 | 792 | -0.38% | 600 | 56億9717万 | +0.76% | 18.44 | 2.13 |
| 02/20 | 781 | 795 | 776 | 795 | +0.89% | 800 | 57億1875万 | +1.15% | 18.51 | 2.14 |
| 02/19 | 795 | 795 | 783 | 788 | -2.48% | 700 | 56億6839万 | +0.25% | 18.35 | 2.12 |
| 02/18 | 784 | 810 | 776 | 808 | +2.93% | 13,900 | 58億1226万 | +2.8% | 18.81 | 2.17 |
| 02/17 | 778 | 786 | 778 | 785 | +0.9% | 700 | 56億4681万 | -0.13% | 18.28 | 2.11 |
| 02/16 | 788 | 788 | 772 | 778 | +0.65% | 7,200 | 55億9646万 | -1.02% | 18.11 | 2.09 |
| 02/13 | 793 | 819 | 773 | 773 | -1.78% | 8,900 | 55億6049万 | -1.78% | 18 | 2.08 |
| 02/12 | 785 | 793 | 782 | 787 | +0.64% | 4,100 | 56億6120万 | -0.25% | 18.32 | 2.12 |
| 02/10 | 780 | 782 | 771 | 782 | -0.38% | 1,700 | 56億2523万 | -1.01% | 18.21 | 2.1 |
| 02/09 | 788 | 788 | 779 | 785 | -0.25% | 600 | 56億4681万 | -0.76% | 18.28 | 2.11 |
| 02/06 | 771 | 787 | 771 | 787 | +0.13% | 500 | 56億6120万 | -0.51% | 18.32 | 2.12 |
| 02/05 | 787 | 789 | 782 | 786 | +0.13% | 700 | 56億5401万 | -0.63% | 18.3 | 2.11 |
| 02/04 | 773 | 789 | 769 | 785 | +1.95% | 4,500 | 56億4681万 | -0.76% | 18.28 | 2.11 |
| 02/03 | 773 | 783 | 770 | 770 | -0.39% | 2,700 | 55億3891万 | -2.65% | 17.93 | 2.07 |
| 02/02 | 770 | 778 | 770 | 773 | -0.51% | 700 | 55億6049万 | -2.4% | 18 | 2.08 |
| 01/30 | 774 | 777 | 765 | 777 | +0.39% | 1,200 | 55億8927万 | -2.02% | 18.09 | 2.09 |
| 01/29 | 780 | 780 | 774 | 774 | -0.64% | 300 | 55億6769万 | -2.52% | 18.02 | 2.08 |
| 01/28 | 785 | 785 | 779 | 779 | -1.14% | 2,000 | 56億365万 | -2.01% | 18.14 | 2.1 |
| 01/27 | 788 | 790 | 786 | 788 | -0.38% | 900 | 56億6839万 | -1.01% | 18.35 | 2.12 |
| 01/26 | 795 | 795 | 791 | 791 | -0.38% | 1,000 | 56億8997万 | -0.75% | 18.41 | 2.13 |
| 01/23 | 795 | 797 | 792 | 794 | 0% | 1,200 | 57億1155万 | -0.5% | 18.48 | 2.14 |
| 01/22 | 791 | 796 | 791 | 794 | 0% | 600 | 57億1155万 | -0.63% | 18.48 | 2.14 |
| 01/21 | 791 | 796 | 791 | 794 | -0.25% | 3,800 | 57億1155万 | -0.5% | 18.48 | 2.14 |
| 01/20 | 797 | 797 | 793 | 796 | -0.13% | 700 | 57億2594万 | -0.25% | 18.53 | 2.14 |
| 01/19 | 794 | 797 | 791 | 797 | +0.76% | 3,000 | 57億3313万 | 0% | 18.55 | 2.14 |
| 01/16 | 794 | 794 | 791 | 791 | -0.25% | 700 | 56億8997万 | -0.75% | 18.41 | 2.13 |
| 01/15 | 792 | 796 | 790 | 793 | 0% | 1,500 | 57億436万 | -0.5% | 18.46 | 2.13 |
| 01/14 | 793 | 793 | 791 | 793 | 0% | 900 | 57億436万 | -0.38% | 18.46 | 2.13 |
| 01/13 | 798 | 799 | 793 | 793 | -0.13% | 1,300 | 57億436万 | -0.38% | 18.46 | 2.13 |
| 01/09 | 800 | 807 | 794 | 794 | -1.12% | 1,600 | 57億1155万 | -0.25% | 18.48 | 2.14 |
| 01/08 | 797 | 809 | 797 | 803 | -1.11% | 1,100 | 57億7630万 | +1.01% | 18.69 | 2.16 |
| 01/07 | 812 | 812 | 812 | 812 | +0.62% | 100 | 58億4104万 | +2.27% | 18.9 | 2.18 |
| 01/06 | 806 | 815 | 803 | 807 | -0.98% | 4,000 | 58億507万 | +1.77% | 18.79 | 2.17 |
| 01/05 | 782 | 845 | 780 | 815 | +4.49% | 12,900 | 58億6262万 | +2.9% | 18.97 | 2.19 |
| 2025 | ||||||||||
| 12/30 | 787 | 796 | 780 | 780 | -2.13% | 1,700 | 56億1085万 | -1.39% | 18.23 | 2.08 |
| 12/29 | 798 | 798 | 788 | 797 | +0.76% | 1,200 | 57億3313万 | +0.76% | 18.62 | 2.13 |
| 12/26 | 780 | 791 | 780 | 791 | +0.25% | 4,700 | 56億8997万 | +0.13% | 18.48 | 2.11 |
| 12/25 | 781 | 791 | 781 | 789 | +1.02% | 5,100 | 56億7559万 | -0.13% | 18.44 | 2.11 |
| 12/24 | 796 | 798 | 781 | 781 | -2.25% | 5,700 | 56億1804万 | -1.14% | 18.25 | 2.08 |
| 12/23 | 792 | 803 | 792 | 799 | +0.5% | 2,200 | 57億4752万 | +1.14% | 18.67 | 2.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 3月期 | 4,635 9,270 10/13 | 1,750 3,500 7/17 | 2,834,200 1,417,100 8/21 | 348億7095万 | 131億6595万 | 188億9878万 3/31 |
| 2022年 3月期 | 2,698 4/2 | 1,033 3/15 2/21 | 196,400 1/6 | 202億9813万 | 77億7167万 | 100億9633万 3/31 |
| 2023年 3月期 | 1,426 4/14 4/5 | 707 12/28 | 783,300 10/21 | 107億2836万 | 53億1904万 | 54億8608万 3/31 |
| 2024年 3月期 | 932 3/18 | 594 8/21 | 467,700 9/20 | 67億424万 | 44億6889万 | 59億3451万 3/29 |
| 2025年 3月期 | 932 3/4 | 614 8/5 | 130,100 5/22 | 67億424万 | 44億1674万 | 60億2102万 3/31 |
| 2026年 3月期 | 879 8/22 | 635 4/7 | 32,200 6/30 | 63億2299万 | 45億6780万 | 52億8889万 3/31 |
| 最新 | 699 2026/5/27 | 16,300 | 50億2818万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
