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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,524 | 1,534 | 1,523 | 1,534 | - | - | 800 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 1,529 | 1,533 | 1,523 | 1,523 | +3 | +0.2% | 1,400 |
| 2023/02/17 | 1,519 | 1,520 | 1,519 | 1,520 | +2 | +0.1% | 1,600 |
| 2023/02/16 | 1,518 | 1,518 | 1,518 | 1,518 | - | - | 1,800 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 1,523 | 1,530 | 1,513 | 1,530 | +2 | +0.1% | 2,000 |
| 2023/02/10 | 1,560 | 1,560 | 1,516 | 1,528 | -31 | -2% | 2,300 |
| 2023/02/09 | 1,561 | 1,562 | 1,545 | 1,559 | +16 | +1% | 1,700 |
| 2023/02/08 | 1,542 | 1,543 | 1,542 | 1,543 | ±0 | ±0% | 300 |
| 2023/02/07 | 1,527 | 1,544 | 1,526 | 1,543 | -23 | -1.5% | 2,900 |
| 2023/02/06 | 1,564 | 1,566 | 1,564 | 1,566 | -3 | -0.2% | 300 |
| 2023/02/03 | 1,560 | 1,569 | 1,560 | 1,569 | +3 | +0.2% | 700 |
| 2023/02/02 | 1,540 | 1,572 | 1,540 | 1,566 | - | - | 1,200 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 1,558 | 1,558 | 1,556 | 1,556 | +3 | +0.2% | 800 |
| 2023/01/30 | 1,548 | 1,553 | 1,544 | 1,553 | +16 | +1% | 500 |
| 2023/01/27 | 1,539 | 1,539 | 1,537 | 1,537 | -10 | -0.6% | 300 |
| 2023/01/26 | 1,535 | 1,547 | 1,523 | 1,547 | +32 | +2.1% | 400 |
| 2023/01/25 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 400 |
| 2023/01/24 | 1,559 | 1,559 | 1,515 | 1,515 | - | - | 1,400 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 1,575 | 1,575 | 1,555 | 1,555 | +5 | +0.3% | 800 |
| 2023/01/16 | 1,550 | 1,550 | 1,531 | 1,550 | +7 | +0.5% | 300 |
| 2023/01/13 | 1,532 | 1,543 | 1,530 | 1,543 | +5 | +0.3% | 400 |
| 2023/01/12 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,519 | 1,558 | 1,519 | 1,547 | +32 | +2.1% | 700 |
| 2023/01/06 | 1,506 | 1,515 | 1,506 | 1,515 | -3 | -0.2% | 300 |
| 2023/01/05 | 1,510 | 1,518 | 1,502 | 1,518 | +12 | +0.8% | 500 |
| 2023/01/04 | 1,517 | 1,517 | 1,506 | 1,506 | -13 | -0.9% | 200 |
| 2022/12/30 | 1,519 | 1,519 | 1,519 | 1,519 | +9 | +0.6% | 900 |
| 2022/12/29 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2022/12/28 | 1,501 | 1,502 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2022/12/27 | 1,501 | 1,501 | 1,499 | 1,500 | -1 | -0.1% | 600 |
| 2022/12/26 | 1,502 | 1,502 | 1,500 | 1,501 | -18 | -1.2% | 500 |
| 2022/12/23 | 1,495 | 1,519 | 1,494 | 1,519 | +24 | +1.6% | 1,100 |
| 2022/12/22 | 1,495 | 1,495 | 1,495 | 1,495 | +10 | +0.7% | 200 |
| 2022/12/21 | 1,485 | 1,485 | 1,485 | 1,485 | -13 | -0.9% | 100 |
| 2022/12/20 | 1,520 | 1,520 | 1,447 | 1,498 | -19 | -1.3% | 3,600 |
| 2022/12/19 | 1,505 | 1,520 | 1,505 | 1,517 | -3 | -0.2% | 1,100 |
| 2022/12/16 | 1,503 | 1,520 | 1,482 | 1,520 | +1 | +0.1% | 1,500 |
| 2022/12/15 | 1,515 | 1,519 | 1,515 | 1,519 | +8 | +0.5% | 400 |
| 2022/12/14 | 1,512 | 1,519 | 1,511 | 1,511 | +6 | +0.4% | 400 |
| 2022/12/13 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 300 |
| 2022/12/12 | 1,502 | 1,515 | 1,490 | 1,505 | +6 | +0.4% | 1,400 |
601～
650
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
