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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,452 | 1,469 | 1,451 | 1,469 | +15 | +1% | 2,400 |
| 2023/10/03 | 1,477 | 1,482 | 1,450 | 1,454 | -35 | -2.4% | 3,800 |
| 2023/10/02 | 1,489 | 1,489 | 1,489 | 1,489 | ±0 | ±0% | 100 |
| 2023/09/29 | 1,491 | 1,500 | 1,488 | 1,489 | +13 | +0.9% | 2,300 |
| 2023/09/28 | 1,468 | 1,476 | 1,467 | 1,476 | +18 | +1.2% | 800 |
| 2023/09/27 | 1,468 | 1,468 | 1,458 | 1,458 | -10 | -0.7% | 600 |
| 2023/09/26 | 1,458 | 1,469 | 1,450 | 1,468 | +10 | +0.7% | 4,800 |
| 2023/09/25 | 1,470 | 1,470 | 1,458 | 1,458 | -8 | -0.5% | 1,500 |
| 2023/09/22 | 1,453 | 1,466 | 1,450 | 1,466 | +5 | +0.3% | 1,000 |
| 2023/09/21 | 1,473 | 1,473 | 1,460 | 1,461 | -12 | -0.8% | 1,200 |
| 2023/09/20 | 1,475 | 1,475 | 1,473 | 1,473 | -2 | -0.1% | 500 |
| 2023/09/19 | 1,457 | 1,475 | 1,457 | 1,475 | +12 | +0.8% | 1,200 |
| 2023/09/15 | 1,464 | 1,464 | 1,447 | 1,463 | -4 | -0.3% | 1,400 |
| 2023/09/14 | 1,447 | 1,467 | 1,447 | 1,467 | +8 | +0.5% | 200 |
| 2023/09/13 | 1,452 | 1,471 | 1,452 | 1,459 | -20 | -1.4% | 1,000 |
| 2023/09/12 | 1,491 | 1,492 | 1,474 | 1,479 | +32 | +2.2% | 1,200 |
| 2023/09/11 | 1,445 | 1,447 | 1,445 | 1,447 | -15 | -1% | 300 |
| 2023/09/08 | 1,459 | 1,462 | 1,459 | 1,462 | -2 | -0.1% | 1,000 |
| 2023/09/07 | 1,457 | 1,465 | 1,432 | 1,464 | +9 | +0.6% | 2,900 |
| 2023/09/06 | 1,455 | 1,455 | 1,455 | 1,455 | -18 | -1.2% | 300 |
| 2023/09/05 | 1,474 | 1,474 | 1,473 | 1,473 | -4 | -0.3% | 200 |
| 2023/09/04 | 1,480 | 1,494 | 1,477 | 1,477 | -8 | -0.5% | 1,200 |
| 2023/09/01 | 1,466 | 1,487 | 1,466 | 1,485 | +29 | +2% | 900 |
| 2023/08/31 | 1,493 | 1,493 | 1,430 | 1,456 | -30 | -2% | 4,200 |
| 2023/08/30 | 1,430 | 1,500 | 1,430 | 1,486 | +47 | +3.3% | 7,000 |
| 2023/08/29 | 1,430 | 1,439 | 1,430 | 1,439 | +9 | +0.6% | 1,800 |
| 2023/08/28 | 1,431 | 1,431 | 1,430 | 1,430 | - | - | 200 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 1,426 | 1,426 | 1,426 | 1,426 | -18 | -1.2% | 100 |
| 2023/08/23 | 1,420 | 1,444 | 1,420 | 1,444 | +23 | +1.6% | 2,400 |
| 2023/08/22 | 1,421 | 1,437 | 1,421 | 1,421 | -11 | -0.8% | 1,200 |
| 2023/08/21 | 1,420 | 1,432 | 1,420 | 1,432 | +12 | +0.8% | 500 |
| 2023/08/18 | 1,417 | 1,437 | 1,417 | 1,420 | +2 | +0.1% | 2,800 |
| 2023/08/17 | 1,434 | 1,434 | 1,418 | 1,418 | -18 | -1.3% | 200 |
| 2023/08/16 | 1,438 | 1,438 | 1,436 | 1,436 | +16 | +1.1% | 700 |
| 2023/08/15 | 1,420 | 1,450 | 1,420 | 1,420 | -46 | -3.1% | 5,100 |
| 2023/08/14 | 1,466 | 1,466 | 1,466 | 1,466 | ±0 | ±0% | 100 |
| 2023/08/10 | 1,466 | 1,466 | 1,466 | 1,466 | ±0 | ±0% | 100 |
| 2023/08/09 | 1,471 | 1,471 | 1,465 | 1,466 | -5 | -0.3% | 400 |
| 2023/08/08 | 1,471 | 1,471 | 1,471 | 1,471 | -17 | -1.1% | 100 |
| 2023/08/07 | 1,431 | 1,500 | 1,415 | 1,488 | - | - | 2,700 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,494 | 1,494 | 1,461 | 1,461 | -39 | -2.6% | 200 |
| 2023/08/02 | 1,509 | 1,509 | 1,488 | 1,500 | +9 | +0.6% | 1,200 |
| 2023/08/01 | 1,491 | 1,530 | 1,488 | 1,491 | +3 | +0.2% | 5,300 |
| 2023/07/31 | 1,499 | 1,499 | 1,488 | 1,488 | +7 | +0.5% | 2,500 |
| 2023/07/28 | 1,478 | 1,481 | 1,471 | 1,481 | +12 | +0.8% | 600 |
| 2023/07/27 | 1,468 | 1,491 | 1,468 | 1,469 | -12 | -0.8% | 2,400 |
| 2023/07/26 | 1,484 | 1,484 | 1,481 | 1,481 | ±0 | ±0% | 500 |
| 2023/07/25 | 1,494 | 1,494 | 1,480 | 1,481 | +10 | +0.7% | 900 |
151～
200
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
