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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 400 |
| 2023/01/24 | 1,559 | 1,559 | 1,515 | 1,515 | - | - | 1,400 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 1,575 | 1,575 | 1,555 | 1,555 | +5 | +0.3% | 800 |
| 2023/01/16 | 1,550 | 1,550 | 1,531 | 1,550 | +7 | +0.5% | 300 |
| 2023/01/13 | 1,532 | 1,543 | 1,530 | 1,543 | +5 | +0.3% | 400 |
| 2023/01/12 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,519 | 1,558 | 1,519 | 1,547 | +32 | +2.1% | 700 |
| 2023/01/06 | 1,506 | 1,515 | 1,506 | 1,515 | -3 | -0.2% | 300 |
| 2023/01/05 | 1,510 | 1,518 | 1,502 | 1,518 | +12 | +0.8% | 500 |
| 2023/01/04 | 1,517 | 1,517 | 1,506 | 1,506 | -13 | -0.9% | 200 |
| 2022/12/30 | 1,519 | 1,519 | 1,519 | 1,519 | +9 | +0.6% | 900 |
| 2022/12/29 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2022/12/28 | 1,501 | 1,502 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2022/12/27 | 1,501 | 1,501 | 1,499 | 1,500 | -1 | -0.1% | 600 |
| 2022/12/26 | 1,502 | 1,502 | 1,500 | 1,501 | -18 | -1.2% | 500 |
| 2022/12/23 | 1,495 | 1,519 | 1,494 | 1,519 | +24 | +1.6% | 1,100 |
| 2022/12/22 | 1,495 | 1,495 | 1,495 | 1,495 | +10 | +0.7% | 200 |
| 2022/12/21 | 1,485 | 1,485 | 1,485 | 1,485 | -13 | -0.9% | 100 |
| 2022/12/20 | 1,520 | 1,520 | 1,447 | 1,498 | -19 | -1.3% | 3,600 |
| 2022/12/19 | 1,505 | 1,520 | 1,505 | 1,517 | -3 | -0.2% | 1,100 |
| 2022/12/16 | 1,503 | 1,520 | 1,482 | 1,520 | +1 | +0.1% | 1,500 |
| 2022/12/15 | 1,515 | 1,519 | 1,515 | 1,519 | +8 | +0.5% | 400 |
| 2022/12/14 | 1,512 | 1,519 | 1,511 | 1,511 | +6 | +0.4% | 400 |
| 2022/12/13 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 300 |
| 2022/12/12 | 1,502 | 1,515 | 1,490 | 1,505 | +6 | +0.4% | 1,400 |
| 2022/12/09 | 1,538 | 1,538 | 1,499 | 1,499 | -39 | -2.5% | 2,400 |
| 2022/12/08 | 1,532 | 1,538 | 1,500 | 1,538 | -34 | -2.2% | 2,800 |
| 2022/12/07 | 1,537 | 1,572 | 1,535 | 1,572 | -1 | -0.1% | 2,900 |
| 2022/12/06 | 1,584 | 1,588 | 1,544 | 1,573 | +41 | +2.7% | 4,400 |
| 2022/12/05 | 1,521 | 1,548 | 1,500 | 1,532 | +11 | +0.7% | 3,200 |
| 2022/12/02 | 1,540 | 1,561 | 1,521 | 1,521 | -19 | -1.2% | 1,700 |
| 2022/12/01 | 1,559 | 1,559 | 1,520 | 1,540 | -6 | -0.4% | 2,200 |
| 2022/11/30 | 1,591 | 1,591 | 1,546 | 1,546 | -5 | -0.3% | 1,800 |
| 2022/11/29 | 1,550 | 1,551 | 1,511 | 1,551 | +1 | +0.1% | 1,800 |
| 2022/11/28 | 1,523 | 1,552 | 1,516 | 1,550 | -5 | -0.3% | 1,100 |
| 2022/11/25 | 1,577 | 1,577 | 1,540 | 1,555 | -22 | -1.4% | 700 |
| 2022/11/24 | 1,550 | 1,579 | 1,520 | 1,577 | -1,558 | -49.7% | 2,500 |
| 2022/11/22 | 3,115 | 3,180 | 3,110 | 3,135 | +45 | +1.5% | 1,200 |
| 2022/11/21 | 3,140 | 3,140 | 3,085 | 3,090 | -50 | -1.6% | 500 |
| 2022/11/18 | 3,140 | 3,140 | 3,070 | 3,140 | ±0 | ±0% | 600 |
| 2022/11/17 | 3,145 | 3,145 | 3,075 | 3,140 | -5 | -0.2% | 700 |
| 2022/11/16 | 3,150 | 3,150 | 3,145 | 3,145 | -15 | -0.5% | 200 |
| 2022/11/15 | 3,050 | 3,165 | 3,050 | 3,160 | +150 | +5% | 600 |
| 2022/11/14 | 3,010 | 3,050 | 3,010 | 3,010 | -25 | -0.8% | 400 |
| 2022/11/11 | 3,010 | 3,035 | 3,000 | 3,035 | -15 | -0.5% | 500 |
451～
500
件表示中 / 1153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 | 155,900円 | +8.4% | +9.2% | 2.57% | 9.62倍 | 0.97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 |
| Ｃｏｃｏｌｉｖｅ | 109,300円 | +23.1% | +22.7% | 0.00% | 17.53倍 | 4.82倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| サイバーＳ | 20,400円 | +34.0% | - | 0.00% | - | 2.85倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ノバシステム | 225,800円 | +17.2% | +25.1% | 0.00% | 8.14倍 | 1.63倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| ポーターズ | 197,000円 | +16.5% | +1.1% | 0.00% | 11.52倍 | 2.64倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
