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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,660 | 1,700 | 1,600 | 1,699 | +41 | +2.5% | 4,200 |
| 2025/02/05 | 1,654 | 1,658 | 1,654 | 1,658 | +5 | +0.3% | 900 |
| 2025/02/04 | 1,653 | 1,653 | 1,653 | 1,653 | +2 | +0.1% | 1,000 |
| 2025/02/03 | 1,653 | 1,660 | 1,651 | 1,651 | -6 | -0.4% | 2,600 |
| 2025/01/31 | 1,659 | 1,659 | 1,657 | 1,657 | +1 | +0.1% | 1,800 |
| 2025/01/30 | 1,642 | 1,656 | 1,641 | 1,656 | -4 | -0.2% | 700 |
| 2025/01/29 | 1,613 | 1,660 | 1,613 | 1,660 | +38 | +2.3% | 3,000 |
| 2025/01/28 | 1,600 | 1,622 | 1,600 | 1,622 | - | - | 1,100 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,611 | 1,611 | 1,611 | 1,611 | -6 | -0.4% | 100 |
| 2025/01/22 | 1,618 | 1,618 | 1,617 | 1,617 | -10 | -0.6% | 200 |
| 2025/01/21 | 1,595 | 1,627 | 1,595 | 1,627 | +32 | +2% | 1,000 |
| 2025/01/20 | 1,595 | 1,595 | 1,595 | 1,595 | -3 | -0.2% | 100 |
| 2025/01/17 | 1,585 | 1,599 | 1,585 | 1,598 | - | - | 1,800 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,636 | 1,636 | 1,636 | 1,636 | ±0 | ±0% | 300 |
| 2025/01/10 | 1,636 | 1,636 | 1,636 | 1,636 | +21 | +1.3% | 200 |
| 2025/01/09 | 1,615 | 1,615 | 1,615 | 1,615 | -11 | -0.7% | 300 |
| 2025/01/08 | 1,624 | 1,659 | 1,624 | 1,626 | -32 | -1.9% | 1,000 |
| 2025/01/07 | 1,635 | 1,659 | 1,635 | 1,658 | -2 | -0.1% | 900 |
| 2025/01/06 | 1,669 | 1,690 | 1,660 | 1,660 | +69 | +4.3% | 2,400 |
| 2024/12/30 | 1,578 | 1,593 | 1,578 | 1,591 | +1 | +0.1% | 1,300 |
| 2024/12/27 | 1,577 | 1,590 | 1,577 | 1,590 | +13 | +0.8% | 400 |
| 2024/12/26 | 1,581 | 1,598 | 1,577 | 1,577 | -4 | -0.3% | 1,100 |
| 2024/12/25 | 1,582 | 1,582 | 1,581 | 1,581 | -9 | -0.6% | 3,500 |
| 2024/12/24 | 1,591 | 1,591 | 1,590 | 1,590 | -19 | -1.2% | 300 |
| 2024/12/23 | 1,593 | 1,609 | 1,593 | 1,609 | - | - | 500 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,594 | 1,607 | 1,590 | 1,607 | -6 | -0.4% | 1,500 |
| 2024/12/18 | 1,608 | 1,613 | 1,608 | 1,613 | +5 | +0.3% | 200 |
| 2024/12/17 | 1,609 | 1,611 | 1,608 | 1,608 | -22 | -1.3% | 1,800 |
| 2024/12/16 | 1,630 | 1,630 | 1,630 | 1,630 | -4 | -0.2% | 100 |
| 2024/12/13 | 1,634 | 1,634 | 1,634 | 1,634 | - | - | 100 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 1,603 | 1,634 | 1,603 | 1,634 | +31 | +1.9% | 1,600 |
| 2024/12/10 | 1,635 | 1,635 | 1,603 | 1,603 | -35 | -2.1% | 200 |
| 2024/12/09 | 1,590 | 1,638 | 1,590 | 1,638 | +36 | +2.2% | 800 |
| 2024/12/06 | 1,635 | 1,635 | 1,602 | 1,602 | -21 | -1.3% | 5,400 |
| 2024/12/05 | 1,633 | 1,633 | 1,622 | 1,623 | - | - | 2,600 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 1,620 | 1,633 | 1,620 | 1,622 | +14 | +0.9% | 1,400 |
| 2024/12/02 | 1,608 | 1,608 | 1,608 | 1,608 | -10 | -0.6% | 100 |
| 2024/11/29 | 1,618 | 1,620 | 1,618 | 1,618 | -1 | -0.1% | 2,000 |
| 2024/11/28 | 1,610 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 900 |
| 2024/11/27 | 1,622 | 1,622 | 1,612 | 1,612 | -16 | -1% | 1,200 |
| 2024/11/26 | 1,633 | 1,634 | 1,610 | 1,628 | -7 | -0.4% | 1,700 |
| 2024/11/25 | 1,559 | 1,680 | 1,559 | 1,635 | +76 | +4.9% | 2,100 |
| 2024/11/22 | 1,560 | 1,560 | 1,559 | 1,559 | - | - | 200 |
151～
200
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
