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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2023/03/23 | 1,495 | 1,495 | 1,490 | 1,490 | -45 | -2.9% | 600 |
| 2023/03/22 | 1,513 | 1,535 | 1,513 | 1,535 | +35 | +2.3% | 1,300 |
| 2023/03/20 | 1,514 | 1,514 | 1,470 | 1,500 | -14 | -0.9% | 1,600 |
| 2023/03/17 | 1,464 | 1,514 | 1,457 | 1,514 | +57 | +3.9% | 1,100 |
| 2023/03/16 | 1,440 | 1,457 | 1,429 | 1,457 | -3 | -0.2% | 2,300 |
| 2023/03/15 | 1,461 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2023/03/14 | 1,475 | 1,475 | 1,460 | 1,460 | -37 | -2.5% | 1,000 |
| 2023/03/13 | 1,467 | 1,497 | 1,467 | 1,497 | +17 | +1.1% | 800 |
| 2023/03/10 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 400 |
| 2023/03/09 | 1,471 | 1,500 | 1,470 | 1,500 | -10 | -0.7% | 9,000 |
| 2023/03/08 | 1,495 | 1,510 | 1,473 | 1,510 | -24 | -1.6% | 1,500 |
| 2023/03/07 | 1,502 | 1,534 | 1,502 | 1,534 | +24 | +1.6% | 200 |
| 2023/03/06 | 1,516 | 1,534 | 1,510 | 1,510 | - | - | 500 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 1,516 | 1,537 | 1,516 | 1,516 | ±0 | ±0% | 800 |
| 2023/03/01 | 1,519 | 1,519 | 1,516 | 1,516 | -23 | -1.5% | 300 |
| 2023/02/28 | 1,540 | 1,540 | 1,511 | 1,539 | -1 | -0.1% | 1,500 |
| 2023/02/27 | 1,533 | 1,540 | 1,533 | 1,540 | +28 | +1.9% | 500 |
| 2023/02/24 | 1,524 | 1,535 | 1,512 | 1,512 | -22 | -1.4% | 700 |
| 2023/02/22 | 1,524 | 1,534 | 1,523 | 1,534 | - | - | 800 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 1,529 | 1,533 | 1,523 | 1,523 | +3 | +0.2% | 1,400 |
| 2023/02/17 | 1,519 | 1,520 | 1,519 | 1,520 | +2 | +0.1% | 1,600 |
| 2023/02/16 | 1,518 | 1,518 | 1,518 | 1,518 | - | - | 1,800 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 1,523 | 1,530 | 1,513 | 1,530 | +2 | +0.1% | 2,000 |
| 2023/02/10 | 1,560 | 1,560 | 1,516 | 1,528 | -31 | -2% | 2,300 |
| 2023/02/09 | 1,561 | 1,562 | 1,545 | 1,559 | +16 | +1% | 1,700 |
| 2023/02/08 | 1,542 | 1,543 | 1,542 | 1,543 | ±0 | ±0% | 300 |
| 2023/02/07 | 1,527 | 1,544 | 1,526 | 1,543 | -23 | -1.5% | 2,900 |
| 2023/02/06 | 1,564 | 1,566 | 1,564 | 1,566 | -3 | -0.2% | 300 |
| 2023/02/03 | 1,560 | 1,569 | 1,560 | 1,569 | +3 | +0.2% | 700 |
| 2023/02/02 | 1,540 | 1,572 | 1,540 | 1,566 | - | - | 1,200 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 1,558 | 1,558 | 1,556 | 1,556 | +3 | +0.2% | 800 |
| 2023/01/30 | 1,548 | 1,553 | 1,544 | 1,553 | +16 | +1% | 500 |
| 2023/01/27 | 1,539 | 1,539 | 1,537 | 1,537 | -10 | -0.6% | 300 |
| 2023/01/26 | 1,535 | 1,547 | 1,523 | 1,547 | +32 | +2.1% | 400 |
| 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 |
551～
600
件表示中 / 1293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 | 257,900円 | +7.2% | +11.3% | 1.94% | 12.71倍 | 1.47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 |
| ユナイト＆グロ | 132,900円 | +16.3% | +31.9% | 4.21% | 13.38倍 | 2.57倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ジーダット | 134,500円 | +6.7% | +3.4% | 2.97% | 23.53倍 | 1.44倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| フーバーブレ | 92,600円 | +28.1% | +51.5% | 0.00% | 12.37倍 | 3.24倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| Ｓａｐｅｅｔ | 326,000円 | +45.7% | - | 0.00% | 77.90倍 | 11.93倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
