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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,485 | 1,504 | 1,483 | 1,504 | +39 | +2.7% | 1,000 |
| 2023/07/19 | 1,470 | 1,479 | 1,462 | 1,465 | +1 | +0.1% | 1,700 |
| 2023/07/18 | 1,485 | 1,485 | 1,461 | 1,464 | -21 | -1.4% | 1,000 |
| 2023/07/14 | 1,493 | 1,497 | 1,483 | 1,485 | +6 | +0.4% | 900 |
| 2023/07/13 | 1,479 | 1,493 | 1,479 | 1,479 | - | - | 1,000 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 1,519 | 1,519 | 1,519 | 1,519 | +21 | +1.4% | 100 |
| 2023/07/10 | 1,504 | 1,518 | 1,472 | 1,498 | +24 | +1.6% | 1,700 |
| 2023/07/07 | 1,477 | 1,497 | 1,473 | 1,474 | -29 | -1.9% | 800 |
| 2023/07/06 | 1,540 | 1,540 | 1,485 | 1,503 | +3 | +0.2% | 3,800 |
| 2023/07/05 | 1,506 | 1,508 | 1,489 | 1,500 | -1 | -0.1% | 3,300 |
| 2023/07/04 | 1,510 | 1,511 | 1,499 | 1,501 | -9 | -0.6% | 1,500 |
| 2023/07/03 | 1,510 | 1,518 | 1,500 | 1,510 | +7 | +0.5% | 1,600 |
| 2023/06/30 | 1,563 | 1,563 | 1,503 | 1,503 | +10 | +0.7% | 6,800 |
| 2023/06/29 | 1,473 | 1,519 | 1,470 | 1,493 | +25 | +1.7% | 4,300 |
| 2023/06/28 | 1,458 | 1,468 | 1,445 | 1,468 | +17 | +1.2% | 1,500 |
| 2023/06/27 | 1,437 | 1,451 | 1,437 | 1,451 | +14 | +1% | 500 |
| 2023/06/26 | 1,437 | 1,457 | 1,436 | 1,437 | -8 | -0.6% | 1,100 |
| 2023/06/23 | 1,466 | 1,488 | 1,432 | 1,445 | -13 | -0.9% | 7,200 |
| 2023/06/22 | 1,444 | 1,470 | 1,444 | 1,458 | +11 | +0.8% | 3,400 |
| 2023/06/21 | 1,452 | 1,452 | 1,434 | 1,447 | -6 | -0.4% | 1,700 |
| 2023/06/20 | 1,440 | 1,461 | 1,440 | 1,453 | +9 | +0.6% | 1,600 |
| 2023/06/19 | 1,417 | 1,479 | 1,417 | 1,444 | +27 | +1.9% | 7,000 |
| 2023/06/16 | 1,413 | 1,429 | 1,412 | 1,417 | -12 | -0.8% | 4,900 |
| 2023/06/15 | 1,430 | 1,437 | 1,414 | 1,429 | +8 | +0.6% | 5,400 |
| 2023/06/14 | 1,424 | 1,437 | 1,415 | 1,421 | -10 | -0.7% | 8,400 |
| 2023/06/13 | 1,454 | 1,469 | 1,419 | 1,431 | -14 | -1% | 14,500 |
| 2023/06/12 | 1,562 | 1,564 | 1,441 | 1,445 | -84 | -5.5% | 54,500 |
| 2023/06/09 | 1,497 | 1,718 | 1,480 | 1,529 | +61 | +4.2% | 231,900 |
| 2023/06/08 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 300 |
| 2023/06/07 | 1,468 | 1,468 | 1,468 | 1,468 | +29 | +2% | 200 |
| 2023/06/06 | 1,435 | 1,469 | 1,435 | 1,439 | -26 | -1.8% | 1,700 |
| 2023/06/05 | 1,444 | 1,480 | 1,444 | 1,465 | +21 | +1.5% | 4,700 |
| 2023/06/02 | 1,444 | 1,444 | 1,444 | 1,444 | -1 | -0.1% | 200 |
| 2023/06/01 | 1,442 | 1,445 | 1,440 | 1,445 | +4 | +0.3% | 700 |
| 2023/05/31 | 1,433 | 1,441 | 1,431 | 1,441 | +13 | +0.9% | 1,800 |
| 2023/05/30 | 1,430 | 1,430 | 1,428 | 1,428 | -2 | -0.1% | 300 |
| 2023/05/29 | 1,430 | 1,430 | 1,430 | 1,430 | +11 | +0.8% | 200 |
| 2023/05/26 | 1,420 | 1,420 | 1,408 | 1,419 | - | - | 700 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 1,435 | 1,437 | 1,423 | 1,423 | -12 | -0.8% | 400 |
| 2023/05/23 | 1,438 | 1,438 | 1,420 | 1,435 | -3 | -0.2% | 1,000 |
| 2023/05/22 | 1,434 | 1,438 | 1,433 | 1,438 | +8 | +0.6% | 700 |
| 2023/05/19 | 1,426 | 1,430 | 1,425 | 1,430 | +3 | +0.2% | 700 |
| 2023/05/18 | 1,433 | 1,439 | 1,427 | 1,427 | -1 | -0.1% | 2,000 |
| 2023/05/17 | 1,428 | 1,428 | 1,428 | 1,428 | +3 | +0.2% | 100 |
| 2023/05/16 | 1,434 | 1,436 | 1,405 | 1,425 | +6 | +0.4% | 2,100 |
| 2023/05/15 | 1,414 | 1,436 | 1,406 | 1,419 | +3 | +0.2% | 2,000 |
| 2023/05/12 | 1,422 | 1,440 | 1,416 | 1,416 | -6 | -0.4% | 900 |
| 2023/05/11 | 1,420 | 1,446 | 1,418 | 1,422 | +8 | +0.6% | 1,900 |
501～
550
件表示中 / 1323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 | 290,200円 | +7.2% | +11.3% | 1.72% | 14.32倍 | 1.65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 |
| フォトシンス | 38,200円 | +12.8% | +75.8% | 0.00% | 21.09倍 | 2.76倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| エディア | 96,100円 | +10.9% | +43.5% | 1.04% | 22.67倍 | 4.14倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ヌーラボ | 91,100円 | +11.9% | -53.2% | 0.00% | 26.49倍 | 3.10倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ヴィッツ | 140,700円 | +37.8% | +58.5% | 1.07% | 14.76倍 | 2.14倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
