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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 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 |
1～
50
件表示中 / 1240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 | 164,600円 | +8.4% | +9.2% | 3.04% | 10.15倍 | 1.03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 |
| イルグルム | 53,100円 | +32.0% | +17.3% | 1.49% | 32.92倍 | 1.75倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| いい生活 | 46,400円 | +7.2% | - | 1.08% | - | 1.70倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| クシム | 18,800円 | - | - | 0.00% | - | 1.13倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| シンカ | 104,700円 | +20.1% | +2.1% | 0.00% | 138.49倍 | 3.40倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
市場注目の銘柄
チャート関連のコラム
