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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,603 | 1,675 | 1,602 | 1,664 | +63 | +3.9% | 1,300 |
| 2024/09/05 | 1,691 | 1,691 | 1,601 | 1,601 | -19 | -1.2% | 2,000 |
| 2024/09/04 | 1,666 | 1,680 | 1,620 | 1,620 | -116 | -6.7% | 1,100 |
| 2024/09/03 | 1,732 | 1,740 | 1,727 | 1,736 | +44 | +2.6% | 1,300 |
| 2024/09/02 | 1,749 | 1,749 | 1,692 | 1,692 | -17 | -1% | 1,500 |
| 2024/08/30 | 1,709 | 1,709 | 1,709 | 1,709 | +1 | +0.1% | 700 |
| 2024/08/29 | 1,682 | 1,708 | 1,682 | 1,708 | +28 | +1.7% | 3,200 |
| 2024/08/28 | 1,653 | 1,680 | 1,653 | 1,680 | +11 | +0.7% | 500 |
| 2024/08/27 | 1,629 | 1,669 | 1,629 | 1,669 | +39 | +2.4% | 400 |
| 2024/08/26 | 1,631 | 1,680 | 1,630 | 1,630 | +50 | +3.2% | 2,400 |
| 2024/08/23 | 1,570 | 1,580 | 1,570 | 1,580 | +10 | +0.6% | 200 |
| 2024/08/22 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 100 |
| 2024/08/21 | 1,568 | 1,608 | 1,551 | 1,560 | -47 | -2.9% | 1,500 |
| 2024/08/20 | 1,607 | 1,607 | 1,607 | 1,607 | -1 | -0.1% | 600 |
| 2024/08/19 | 1,617 | 1,627 | 1,608 | 1,608 | -13 | -0.8% | 1,400 |
| 2024/08/16 | 1,621 | 1,621 | 1,621 | 1,621 | -3 | -0.2% | 100 |
| 2024/08/15 | 1,549 | 1,624 | 1,549 | 1,624 | +74 | +4.8% | 400 |
| 2024/08/14 | 1,628 | 1,628 | 1,549 | 1,550 | +2 | +0.1% | 2,100 |
| 2024/08/13 | 1,548 | 1,548 | 1,548 | 1,548 | +3 | +0.2% | 200 |
| 2024/08/09 | 1,537 | 1,554 | 1,500 | 1,545 | - | - | 3,300 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,525 | 1,575 | 1,525 | 1,575 | +80 | +5.4% | 400 |
| 2024/08/06 | 1,470 | 1,534 | 1,470 | 1,495 | +30 | +2% | 2,000 |
| 2024/08/05 | 1,550 | 1,590 | 1,465 | 1,465 | -189 | -11.4% | 4,000 |
| 2024/08/02 | 1,656 | 1,680 | 1,610 | 1,654 | -39 | -2.3% | 3,000 |
| 2024/08/01 | 1,700 | 1,705 | 1,693 | 1,693 | -12 | -0.7% | 500 |
| 2024/07/31 | 1,708 | 1,708 | 1,705 | 1,705 | -5 | -0.3% | 1,000 |
| 2024/07/30 | 1,688 | 1,710 | 1,678 | 1,710 | +27 | +1.6% | 2,700 |
| 2024/07/29 | 1,680 | 1,684 | 1,680 | 1,683 | +4 | +0.2% | 400 |
| 2024/07/26 | 1,678 | 1,680 | 1,678 | 1,679 | +1 | +0.1% | 2,100 |
| 2024/07/25 | 1,670 | 1,680 | 1,640 | 1,678 | ±0 | ±0% | 2,900 |
| 2024/07/24 | 1,677 | 1,678 | 1,677 | 1,678 | -5 | -0.3% | 200 |
| 2024/07/23 | 1,708 | 1,708 | 1,682 | 1,683 | - | - | 1,400 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,682 | 1,683 | 1,682 | 1,682 | - | - | 1,200 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 1,718 | 1,718 | 1,718 | 1,718 | +10 | +0.6% | 100 |
| 2024/07/10 | 1,684 | 1,708 | 1,684 | 1,708 | +24 | +1.4% | 300 |
| 2024/07/09 | 1,677 | 1,710 | 1,677 | 1,684 | -14 | -0.8% | 4,200 |
| 2024/07/08 | 1,700 | 1,700 | 1,698 | 1,698 | - | - | 2,300 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 1,690 | 1,698 | 1,686 | 1,698 | +17 | +1% | 1,800 |
| 2024/07/03 | 1,680 | 1,681 | 1,680 | 1,681 | +2 | +0.1% | 300 |
| 2024/07/02 | 1,678 | 1,679 | 1,678 | 1,679 | +2 | +0.1% | 200 |
| 2024/07/01 | 1,677 | 1,677 | 1,677 | 1,677 | -13 | -0.8% | 100 |
| 2024/06/28 | 1,690 | 1,690 | 1,690 | 1,690 | +5 | +0.3% | 6,400 |
| 2024/06/27 | 1,680 | 1,689 | 1,680 | 1,685 | +5 | +0.3% | 4,800 |
251～
300
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 | 1.70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% | 24.55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
