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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/12/09 | 1,538 | 1,538 | 1,499 | 1,499 | -39 | -2.5% | 2,400 |
| 2022/12/08 | 1,532 | 1,538 | 1,500 | 1,538 | -34 | -2.2% | 2,800 |
| 2022/12/07 | 1,537 | 1,572 | 1,535 | 1,572 | -1 | -0.1% | 2,900 |
| 2022/12/06 | 1,584 | 1,588 | 1,544 | 1,573 | +41 | +2.7% | 4,400 |
| 2022/12/05 | 1,521 | 1,548 | 1,500 | 1,532 | +11 | +0.7% | 3,200 |
| 2022/12/02 | 1,540 | 1,561 | 1,521 | 1,521 | -19 | -1.2% | 1,700 |
| 2022/12/01 | 1,559 | 1,559 | 1,520 | 1,540 | -6 | -0.4% | 2,200 |
| 2022/11/30 | 1,591 | 1,591 | 1,546 | 1,546 | -5 | -0.3% | 1,800 |
| 2022/11/29 | 1,550 | 1,551 | 1,511 | 1,551 | +1 | +0.1% | 1,800 |
| 2022/11/28 | 1,523 | 1,552 | 1,516 | 1,550 | -5 | -0.3% | 1,100 |
| 2022/11/25 | 1,577 | 1,577 | 1,540 | 1,555 | -22 | -1.4% | 700 |
| 2022/11/24 | 1,550 | 1,579 | 1,520 | 1,577 | -1,558 | -49.7% | 2,500 |
| 2022/11/22 | 3,115 | 3,180 | 3,110 | 3,135 | +45 | +1.5% | 1,200 |
| 2022/11/21 | 3,140 | 3,140 | 3,085 | 3,090 | -50 | -1.6% | 500 |
| 2022/11/18 | 3,140 | 3,140 | 3,070 | 3,140 | ±0 | ±0% | 600 |
| 2022/11/17 | 3,145 | 3,145 | 3,075 | 3,140 | -5 | -0.2% | 700 |
| 2022/11/16 | 3,150 | 3,150 | 3,145 | 3,145 | -15 | -0.5% | 200 |
| 2022/11/15 | 3,050 | 3,165 | 3,050 | 3,160 | +150 | +5% | 600 |
| 2022/11/14 | 3,010 | 3,050 | 3,010 | 3,010 | -25 | -0.8% | 400 |
| 2022/11/11 | 3,010 | 3,035 | 3,000 | 3,035 | -15 | -0.5% | 500 |
| 2022/11/10 | 3,050 | 3,050 | 3,050 | 3,050 | +50 | +1.7% | 200 |
| 2022/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 600 |
| 2022/11/08 | 3,050 | 3,050 | 3,000 | 3,000 | -40 | -1.3% | 600 |
| 2022/11/07 | 3,050 | 3,115 | 3,040 | 3,040 | -10 | -0.3% | 500 |
| 2022/11/04 | 3,060 | 3,060 | 3,050 | 3,050 | -25 | -0.8% | 300 |
| 2022/11/02 | 3,135 | 3,135 | 3,075 | 3,075 | -5 | -0.2% | 300 |
| 2022/11/01 | 3,085 | 3,085 | 3,080 | 3,080 | -75 | -2.4% | 300 |
| 2022/10/31 | 3,185 | 3,185 | 3,115 | 3,155 | +35 | +1.1% | 600 |
| 2022/10/28 | 3,125 | 3,125 | 3,120 | 3,120 | -20 | -0.6% | 200 |
| 2022/10/27 | 3,085 | 3,140 | 3,075 | 3,140 | -10 | -0.3% | 600 |
| 2022/10/26 | 3,080 | 3,150 | 3,080 | 3,150 | +75 | +2.4% | 200 |
| 2022/10/25 | 3,075 | 3,075 | 3,075 | 3,075 | -35 | -1.1% | 100 |
| 2022/10/24 | 3,130 | 3,180 | 3,110 | 3,110 | +50 | +1.6% | 800 |
| 2022/10/21 | 3,085 | 3,155 | 3,060 | 3,060 | -55 | -1.8% | 800 |
601～
650
件表示中 / 1289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 | 254,500円 | +7.2% | +11.3% | 1.96% | 12.55倍 | 1.45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 |
| ＳＥ Ｈ＆Ｉ | 30,600円 | +2.2% | +11.1% | 1.14% | 8.21倍 | 0.54倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ゼネテック | 44,400円 | +45.3% | +13.5% | 4.39% | 11.34倍 | 2.12倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| トレードワクス | 132,000円 | +13.3% | - | 1.52% | 51.50倍 | 4.03倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| シスロケ | 143,600円 | +2.0% | -7.5% | 2.65% | 14.48倍 | 1.37倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
