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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,742 | 1,749 | 1,742 | 1,749 | -3 | -0.2% | 700 |
| 2025/04/18 | 1,752 | 1,752 | 1,752 | 1,752 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,713 | 1,749 | 1,713 | 1,749 | +29 | +1.7% | 400 |
| 2025/04/15 | 1,667 | 1,720 | 1,667 | 1,720 | +54 | +3.2% | 1,500 |
| 2025/04/14 | 1,666 | 1,666 | 1,666 | 1,666 | +16 | +1% | 100 |
| 2025/04/11 | 1,688 | 1,689 | 1,650 | 1,650 | - | - | 400 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 1,580 | 1,608 | 1,569 | 1,608 | +13 | +0.8% | 1,400 |
| 2025/04/08 | 1,569 | 1,595 | 1,569 | 1,595 | +66 | +4.3% | 400 |
| 2025/04/07 | 1,600 | 1,600 | 1,529 | 1,529 | -117 | -7.1% | 2,500 |
| 2025/04/04 | 1,670 | 1,670 | 1,646 | 1,646 | -24 | -1.4% | 300 |
| 2025/04/03 | 1,679 | 1,680 | 1,670 | 1,670 | -11 | -0.7% | 1,700 |
| 2025/04/02 | 1,681 | 1,681 | 1,681 | 1,681 | -19 | -1.1% | 100 |
| 2025/04/01 | 1,710 | 1,710 | 1,700 | 1,700 | -50 | -2.9% | 2,000 |
| 2025/03/31 | 1,744 | 1,750 | 1,744 | 1,750 | -2 | -0.1% | 1,300 |
| 2025/03/28 | 1,680 | 1,752 | 1,680 | 1,752 | +82 | +4.9% | 2,900 |
| 2025/03/27 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 1,200 |
| 2025/03/26 | 1,660 | 1,675 | 1,660 | 1,675 | -15 | -0.9% | 1,100 |
| 2025/03/25 | 1,673 | 1,690 | 1,673 | 1,690 | +17 | +1% | 1,800 |
| 2025/03/24 | 1,698 | 1,702 | 1,673 | 1,673 | -33 | -1.9% | 500 |
| 2025/03/21 | 1,684 | 1,706 | 1,684 | 1,706 | +11 | +0.6% | 1,200 |
| 2025/03/19 | 1,668 | 1,695 | 1,668 | 1,695 | +24 | +1.4% | 600 |
| 2025/03/18 | 1,700 | 1,700 | 1,671 | 1,671 | -33 | -1.9% | 1,000 |
| 2025/03/17 | 1,668 | 1,704 | 1,655 | 1,704 | - | - | 4,300 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,668 | 1,668 | 1,668 | 1,668 | -5 | -0.3% | 100 |
| 2025/03/12 | 1,650 | 1,673 | 1,650 | 1,673 | - | - | 500 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,677 | 1,677 | 1,666 | 1,666 | -34 | -2% | 200 |
| 2025/03/03 | 1,705 | 1,705 | 1,685 | 1,700 | -6 | -0.4% | 400 |
| 2025/02/28 | 1,706 | 1,706 | 1,706 | 1,706 | -4 | -0.2% | 1,400 |
| 2025/02/27 | 1,700 | 1,710 | 1,677 | 1,710 | +48 | +2.9% | 300 |
| 2025/02/26 | 1,662 | 1,662 | 1,662 | 1,662 | -18 | -1.1% | 100 |
| 2025/02/25 | 1,675 | 1,680 | 1,623 | 1,680 | -1 | -0.1% | 2,900 |
| 2025/02/21 | 1,740 | 1,740 | 1,681 | 1,681 | - | - | 300 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 1,688 | 1,700 | 1,688 | 1,700 | ±0 | ±0% | 200 |
| 2025/02/18 | 1,690 | 1,700 | 1,686 | 1,700 | ±0 | ±0% | 700 |
| 2025/02/17 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,708 | 1,718 | 1,683 | 1,718 | +8 | +0.5% | 800 |
| 2025/02/10 | 1,653 | 1,710 | 1,653 | 1,710 | +57 | +3.4% | 1,700 |
| 2025/02/07 | 1,659 | 1,697 | 1,650 | 1,653 | -46 | -2.7% | 1,100 |
101～
150
件表示中 / 1352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 | 298,100円 | +7.2% | +11.3% | 1.68% | 14.71倍 | 1.69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 | 36,300円 | +2.2% | +11.1% | 0.96% | 9.62倍 | 0.64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 |
| シノプス | 97,500円 | +19.4% | +131.2% | 1.64% | 24.54倍 | 3.30倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| シスロケ | 169,900円 | +2.0% | -7.5% | 2.24% | 17.13倍 | 1.62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 |
| ＴａｌｅｎｔＸ | 104,500円 | +25.9% | +10.9% | 0.00% | 27.14倍 | 13.07倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
