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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,675 | 1,680 | 1,674 | 1,680 | ±0 | ±0% | 500 |
| 2024/06/25 | 1,678 | 1,682 | 1,674 | 1,680 | -3 | -0.2% | 900 |
| 2024/06/24 | 1,675 | 1,683 | 1,666 | 1,683 | +5 | +0.3% | 1,700 |
| 2024/06/21 | 1,647 | 1,678 | 1,610 | 1,678 | +13 | +0.8% | 4,000 |
| 2024/06/20 | 1,651 | 1,674 | 1,638 | 1,665 | +9 | +0.5% | 2,100 |
| 2024/06/19 | 1,683 | 1,684 | 1,655 | 1,656 | -24 | -1.4% | 700 |
| 2024/06/18 | 1,679 | 1,685 | 1,678 | 1,680 | +1 | +0.1% | 3,300 |
| 2024/06/17 | 1,653 | 1,679 | 1,635 | 1,679 | +5 | +0.3% | 600 |
| 2024/06/14 | 1,645 | 1,674 | 1,645 | 1,674 | +24 | +1.5% | 900 |
| 2024/06/13 | 1,650 | 1,650 | 1,650 | 1,650 | -27 | -1.6% | 100 |
| 2024/06/12 | 1,655 | 1,680 | 1,615 | 1,677 | +32 | +1.9% | 1,700 |
| 2024/06/11 | 1,645 | 1,681 | 1,645 | 1,645 | -40 | -2.4% | 700 |
| 2024/06/10 | 1,678 | 1,685 | 1,678 | 1,685 | -4 | -0.2% | 1,400 |
| 2024/06/07 | 1,689 | 1,689 | 1,689 | 1,689 | -5 | -0.3% | 100 |
| 2024/06/06 | 1,680 | 1,694 | 1,680 | 1,694 | +36 | +2.2% | 1,800 |
| 2024/06/05 | 1,647 | 1,658 | 1,647 | 1,658 | +11 | +0.7% | 1,400 |
| 2024/06/04 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 200 |
| 2024/06/03 | 1,619 | 1,648 | 1,619 | 1,648 | +29 | +1.8% | 400 |
| 2024/05/31 | 1,616 | 1,620 | 1,613 | 1,619 | +24 | +1.5% | 2,900 |
| 2024/05/30 | 1,551 | 1,617 | 1,550 | 1,595 | +24 | +1.5% | 4,200 |
| 2024/05/29 | 1,572 | 1,589 | 1,570 | 1,571 | -18 | -1.1% | 2,400 |
| 2024/05/28 | 1,600 | 1,620 | 1,589 | 1,589 | -10 | -0.6% | 1,800 |
| 2024/05/27 | 1,580 | 1,599 | 1,580 | 1,599 | -21 | -1.3% | 400 |
| 2024/05/24 | 1,622 | 1,622 | 1,600 | 1,620 | -2 | -0.1% | 2,000 |
| 2024/05/23 | 1,622 | 1,622 | 1,622 | 1,622 | -28 | -1.7% | 200 |
| 2024/05/22 | 1,616 | 1,668 | 1,616 | 1,650 | -4 | -0.2% | 1,000 |
| 2024/05/21 | 1,668 | 1,681 | 1,654 | 1,654 | -25 | -1.5% | 1,000 |
| 2024/05/20 | 1,620 | 1,679 | 1,620 | 1,679 | +19 | +1.1% | 2,200 |
| 2024/05/17 | 1,660 | 1,660 | 1,660 | 1,660 | -20 | -1.2% | 100 |
| 2024/05/16 | 1,651 | 1,680 | 1,650 | 1,680 | -10 | -0.6% | 1,200 |
| 2024/05/15 | 1,635 | 1,690 | 1,635 | 1,690 | +17 | +1% | 2,900 |
| 2024/05/14 | 1,614 | 1,678 | 1,602 | 1,673 | -7 | -0.4% | 3,400 |
| 2024/05/13 | 1,689 | 1,689 | 1,635 | 1,680 | -20 | -1.2% | 4,100 |
| 2024/05/10 | 1,581 | 1,700 | 1,581 | 1,700 | +119 | +7.5% | 11,300 |
| 2024/05/09 | 1,571 | 1,590 | 1,541 | 1,581 | +50 | +3.3% | 5,300 |
| 2024/05/08 | 1,533 | 1,589 | 1,531 | 1,531 | -59 | -3.7% | 8,700 |
| 2024/05/07 | 1,590 | 1,590 | 1,589 | 1,590 | -4 | -0.3% | 1,300 |
| 2024/05/02 | 1,580 | 1,595 | 1,580 | 1,594 | +9 | +0.6% | 2,800 |
| 2024/05/01 | 1,585 | 1,585 | 1,585 | 1,585 | -6 | -0.4% | 100 |
| 2024/04/30 | 1,590 | 1,591 | 1,590 | 1,591 | +20 | +1.3% | 1,700 |
| 2024/04/26 | 1,571 | 1,572 | 1,568 | 1,571 | -1 | -0.1% | 500 |
| 2024/04/25 | 1,550 | 1,574 | 1,550 | 1,572 | +12 | +0.8% | 600 |
| 2024/04/24 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 600 |
| 2024/04/23 | 1,535 | 1,575 | 1,535 | 1,561 | +31 | +2% | 900 |
| 2024/04/22 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2024/04/19 | 1,515 | 1,544 | 1,507 | 1,530 | -13 | -0.8% | 5,200 |
| 2024/04/18 | 1,530 | 1,543 | 1,530 | 1,543 | +14 | +0.9% | 400 |
| 2024/04/17 | 1,530 | 1,544 | 1,529 | 1,529 | - | - | 1,000 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,510 | 1,549 | 1,510 | 1,530 | ±0 | ±0% | 500 |
301～
350
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
