コンピューターマネージメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,560 | 1,560 | 1,560 | 1,560 | +1 | +0.1% | 200 |
| 2024/03/04 | 1,534 | 1,573 | 1,521 | 1,559 | -15 | -1% | 3,900 |
| 2024/03/01 | 1,569 | 1,574 | 1,569 | 1,574 | -1 | -0.1% | 500 |
| 2024/02/29 | 1,569 | 1,575 | 1,569 | 1,575 | +17 | +1.1% | 900 |
| 2024/02/28 | 1,578 | 1,578 | 1,558 | 1,558 | -21 | -1.3% | 800 |
| 2024/02/27 | 1,551 | 1,579 | 1,551 | 1,579 | +16 | +1% | 700 |
| 2024/02/26 | 1,565 | 1,565 | 1,563 | 1,563 | +8 | +0.5% | 300 |
| 2024/02/22 | 1,570 | 1,570 | 1,543 | 1,555 | - | - | 1,700 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 600 |
| 2024/02/19 | 1,584 | 1,584 | 1,561 | 1,561 | -12 | -0.8% | 3,700 |
| 2024/02/16 | 1,575 | 1,575 | 1,573 | 1,573 | -2 | -0.1% | 200 |
| 2024/02/15 | 1,570 | 1,609 | 1,565 | 1,575 | +5 | +0.3% | 1,900 |
| 2024/02/14 | 1,567 | 1,590 | 1,567 | 1,570 | -30 | -1.9% | 2,400 |
| 2024/02/13 | 1,600 | 1,600 | 1,589 | 1,600 | -10 | -0.6% | 700 |
| 2024/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | +46 | +2.9% | 400 |
| 2024/02/08 | 1,600 | 1,601 | 1,564 | 1,564 | -4 | -0.3% | 2,700 |
| 2024/02/07 | 1,543 | 1,600 | 1,542 | 1,568 | -12 | -0.8% | 3,200 |
| 2024/02/06 | 1,545 | 1,580 | 1,545 | 1,580 | +35 | +2.3% | 2,500 |
| 2024/02/05 | 1,540 | 1,545 | 1,540 | 1,545 | +10 | +0.7% | 400 |
| 2024/02/02 | 1,535 | 1,535 | 1,535 | 1,535 | - | - | 200 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,578 | 1,578 | 1,555 | 1,569 | +9 | +0.6% | 1,100 |
| 2024/01/30 | 1,552 | 1,564 | 1,552 | 1,560 | +8 | +0.5% | 600 |
| 2024/01/29 | 1,552 | 1,552 | 1,552 | 1,552 | +15 | +1% | 100 |
| 2024/01/26 | 1,554 | 1,554 | 1,535 | 1,537 | -13 | -0.8% | 1,000 |
| 2024/01/25 | 1,550 | 1,550 | 1,550 | 1,550 | +6 | +0.4% | 1,600 |
| 2024/01/24 | 1,525 | 1,544 | 1,520 | 1,544 | +23 | +1.5% | 2,700 |
| 2024/01/23 | 1,520 | 1,521 | 1,520 | 1,521 | +4 | +0.3% | 500 |
| 2024/01/22 | 1,517 | 1,517 | 1,517 | 1,517 | -12 | -0.8% | 200 |
| 2024/01/19 | 1,529 | 1,529 | 1,529 | 1,529 | +18 | +1.2% | 300 |
| 2024/01/18 | 1,502 | 1,511 | 1,502 | 1,511 | -28 | -1.8% | 300 |
| 2024/01/17 | 1,504 | 1,539 | 1,504 | 1,539 | +5 | +0.3% | 1,900 |
| 2024/01/16 | 1,530 | 1,534 | 1,530 | 1,534 | -34 | -2.2% | 200 |
| 2024/01/15 | 1,568 | 1,568 | 1,568 | 1,568 | +33 | +2.1% | 100 |
| 2024/01/12 | 1,492 | 1,575 | 1,491 | 1,535 | +42 | +2.8% | 3,600 |
| 2024/01/11 | 1,493 | 1,493 | 1,493 | 1,493 | +1 | +0.1% | 100 |
| 2024/01/10 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 200 |
| 2024/01/09 | 1,492 | 1,492 | 1,491 | 1,492 | -18 | -1.2% | 500 |
| 2024/01/05 | 1,510 | 1,530 | 1,510 | 1,510 | -10 | -0.7% | 1,700 |
| 2024/01/04 | 1,520 | 1,520 | 1,520 | 1,520 | +20 | +1.3% | 200 |
| 2023/12/29 | 1,520 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 1,000 |
| 2023/12/28 | 1,500 | 1,508 | 1,500 | 1,506 | +29 | +2% | 900 |
| 2023/12/27 | 1,473 | 1,477 | 1,473 | 1,477 | -6 | -0.4% | 700 |
| 2023/12/26 | 1,505 | 1,505 | 1,483 | 1,483 | +38 | +2.6% | 3,800 |
| 2023/12/25 | 1,470 | 1,470 | 1,445 | 1,445 | -25 | -1.7% | 300 |
| 2023/12/22 | 1,464 | 1,470 | 1,461 | 1,470 | +4 | +0.3% | 3,300 |
| 2023/12/21 | 1,444 | 1,466 | 1,420 | 1,466 | +5 | +0.3% | 2,300 |
| 2023/12/20 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,460 | 1,461 | 1,460 | 1,461 | -3 | -0.2% | 600 |
51～
100
件表示中 / 1025件
類似銘柄と比較する
現在ご覧いただいている「Ｃマネジメント」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃマネジメント | 167,900円 | +8.4% | +9.2% | 2.38% | 10.36倍 | 1.07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 |
| エスピーオー | - | - | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ＷＡＣＵＬ | 47,800円 | +22.9% | +3.4% | 0.00% | 15.87倍 | 2.82倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| システムズＤ | 97,100円 | +5.7% | -24.9% | 4.63% | 13.75倍 | 0.74倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
