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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,469 | 1,469 | 1,440 | 1,464 | -5 | -0.3% | 1,200 |
| 2023/12/15 | 1,470 | 1,470 | 1,469 | 1,469 | -3 | -0.2% | 500 |
| 2023/12/14 | 1,475 | 1,482 | 1,469 | 1,472 | -16 | -1.1% | 1,800 |
| 2023/12/13 | 1,488 | 1,488 | 1,488 | 1,488 | -1 | -0.1% | 100 |
| 2023/12/12 | 1,470 | 1,491 | 1,470 | 1,489 | -2 | -0.1% | 900 |
| 2023/12/11 | 1,475 | 1,491 | 1,475 | 1,491 | +9 | +0.6% | 700 |
| 2023/12/08 | 1,489 | 1,489 | 1,482 | 1,482 | -25 | -1.7% | 300 |
| 2023/12/07 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 1,100 |
| 2023/12/06 | 1,522 | 1,525 | 1,499 | 1,507 | +4 | +0.3% | 5,400 |
| 2023/12/05 | 1,493 | 1,503 | 1,493 | 1,503 | +4 | +0.3% | 300 |
| 2023/12/04 | 1,490 | 1,499 | 1,466 | 1,499 | +3 | +0.2% | 2,100 |
| 2023/12/01 | 1,509 | 1,509 | 1,487 | 1,496 | -4 | -0.3% | 2,100 |
| 2023/11/30 | 1,500 | 1,519 | 1,500 | 1,500 | ±0 | ±0% | 3,500 |
| 2023/11/29 | 1,490 | 1,505 | 1,490 | 1,500 | +12 | +0.8% | 2,100 |
| 2023/11/28 | 1,488 | 1,488 | 1,488 | 1,488 | +3 | +0.2% | 200 |
| 2023/11/27 | 1,482 | 1,485 | 1,482 | 1,485 | ±0 | ±0% | 200 |
| 2023/11/24 | 1,488 | 1,489 | 1,475 | 1,485 | +13 | +0.9% | 1,400 |
| 2023/11/22 | 1,472 | 1,472 | 1,472 | 1,472 | +1 | +0.1% | 500 |
| 2023/11/21 | 1,486 | 1,486 | 1,471 | 1,471 | -16 | -1.1% | 400 |
| 2023/11/20 | 1,473 | 1,487 | 1,471 | 1,487 | +16 | +1.1% | 1,000 |
| 2023/11/17 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 100 |
| 2023/11/16 | 1,484 | 1,484 | 1,471 | 1,471 | -14 | -0.9% | 400 |
| 2023/11/15 | 1,471 | 1,485 | 1,471 | 1,485 | - | - | 700 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,473 | 1,484 | 1,472 | 1,473 | -16 | -1.1% | 1,900 |
| 2023/11/10 | 1,473 | 1,490 | 1,470 | 1,489 | -3 | -0.2% | 2,400 |
| 2023/11/09 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 100 |
| 2023/11/08 | 1,499 | 1,499 | 1,466 | 1,492 | +21 | +1.4% | 2,000 |
| 2023/11/07 | 1,453 | 1,477 | 1,453 | 1,471 | +19 | +1.3% | 900 |
| 2023/11/06 | 1,452 | 1,452 | 1,452 | 1,452 | +2 | +0.1% | 100 |
| 2023/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | -13 | -0.9% | 100 |
| 2023/11/01 | 1,479 | 1,479 | 1,463 | 1,463 | -17 | -1.1% | 200 |
| 2023/10/31 | 1,496 | 1,496 | 1,472 | 1,480 | +4 | +0.3% | 2,300 |
| 2023/10/30 | 1,470 | 1,476 | 1,470 | 1,476 | - | - | 300 |
| 2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/26 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 500 |
| 2023/10/25 | 1,450 | 1,450 | 1,450 | 1,450 | -3 | -0.2% | 100 |
| 2023/10/24 | 1,436 | 1,453 | 1,436 | 1,453 | +2 | +0.1% | 900 |
| 2023/10/23 | 1,467 | 1,467 | 1,451 | 1,451 | -16 | -1.1% | 300 |
| 2023/10/20 | 1,437 | 1,467 | 1,437 | 1,467 | +30 | +2.1% | 200 |
| 2023/10/19 | 1,437 | 1,437 | 1,437 | 1,437 | +1 | +0.1% | 100 |
| 2023/10/18 | 1,457 | 1,457 | 1,436 | 1,436 | -22 | -1.5% | 200 |
| 2023/10/17 | 1,470 | 1,470 | 1,458 | 1,458 | -13 | -0.9% | 200 |
| 2023/10/16 | 1,440 | 1,471 | 1,425 | 1,471 | +26 | +1.8% | 700 |
| 2023/10/13 | 1,445 | 1,445 | 1,445 | 1,445 | -23 | -1.6% | 300 |
| 2023/10/12 | 1,447 | 1,468 | 1,447 | 1,468 | - | - | 800 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 1,467 | 1,474 | 1,467 | 1,474 | +7 | +0.5% | 200 |
| 2023/10/05 | 1,467 | 1,467 | 1,467 | 1,467 | -2 | -0.1% | 100 |
101～
150
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
