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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,405 | 3,435 | 3,390 | 3,410 | +10 | +0.3% | 1,400 |
| 2021/12/15 | 3,480 | 3,500 | 3,400 | 3,400 | -50 | -1.4% | 3,600 |
| 2021/12/14 | 3,460 | 3,500 | 3,415 | 3,450 | -50 | -1.4% | 1,900 |
| 2021/12/13 | 3,410 | 3,520 | 3,410 | 3,500 | +30 | +0.9% | 4,500 |
| 2021/12/10 | 3,475 | 3,490 | 3,470 | 3,470 | +30 | +0.9% | 1,200 |
| 2021/12/09 | 3,360 | 3,440 | 3,360 | 3,440 | +50 | +1.5% | 2,500 |
| 2021/12/08 | 3,420 | 3,420 | 3,390 | 3,390 | -30 | -0.9% | 300 |
| 2021/12/07 | 3,360 | 3,420 | 3,355 | 3,420 | +65 | +1.9% | 1,000 |
| 2021/12/06 | 3,500 | 3,505 | 3,300 | 3,355 | +90 | +2.8% | 3,800 |
| 2021/12/03 | 3,210 | 3,335 | 3,210 | 3,265 | +50 | +1.6% | 2,600 |
| 2021/12/02 | 3,290 | 3,440 | 3,190 | 3,215 | -110 | -3.3% | 5,000 |
| 2021/12/01 | 3,465 | 3,500 | 3,325 | 3,325 | -195 | -5.5% | 4,300 |
| 2021/11/30 | 3,600 | 3,600 | 3,520 | 3,520 | -20 | -0.6% | 3,400 |
| 2021/11/29 | 3,520 | 3,550 | 3,500 | 3,540 | -60 | -1.7% | 2,800 |
| 2021/11/26 | 3,650 | 3,650 | 3,555 | 3,600 | +45 | +1.3% | 1,300 |
| 2021/11/25 | 3,595 | 3,595 | 3,535 | 3,555 | -35 | -1% | 1,100 |
| 2021/11/24 | 3,540 | 3,590 | 3,495 | 3,590 | +65 | +1.8% | 1,400 |
| 2021/11/22 | 3,630 | 3,630 | 3,525 | 3,525 | -105 | -2.9% | 2,100 |
| 2021/11/19 | 3,695 | 3,695 | 3,585 | 3,630 | -70 | -1.9% | 2,200 |
| 2021/11/18 | 3,620 | 3,700 | 3,615 | 3,700 | +110 | +3.1% | 5,400 |
| 2021/11/17 | 3,470 | 3,600 | 3,470 | 3,590 | +95 | +2.7% | 4,000 |
| 2021/11/16 | 3,415 | 3,510 | 3,415 | 3,495 | +85 | +2.5% | 2,000 |
| 2021/11/15 | 3,480 | 3,480 | 3,410 | 3,410 | -110 | -3.1% | 1,100 |
| 2021/11/12 | 3,450 | 3,520 | 3,450 | 3,520 | +70 | +2% | 1,800 |
| 2021/11/11 | 3,420 | 3,450 | 3,415 | 3,450 | +40 | +1.2% | 2,500 |
| 2021/11/10 | 3,475 | 3,475 | 3,410 | 3,410 | -85 | -2.4% | 1,400 |
| 2021/11/09 | 3,500 | 3,505 | 3,380 | 3,495 | -50 | -1.4% | 7,500 |
| 2021/11/08 | 3,420 | 3,550 | 3,415 | 3,545 | +160 | +4.7% | 11,300 |
| 2021/11/05 | 3,365 | 3,420 | 3,365 | 3,385 | +20 | +0.6% | 2,600 |
| 2021/11/04 | 3,360 | 3,375 | 3,350 | 3,365 | +10 | +0.3% | 1,900 |
| 2021/11/02 | 3,370 | 3,380 | 3,355 | 3,355 | -25 | -0.7% | 700 |
| 2021/11/01 | 3,375 | 3,395 | 3,375 | 3,380 | +35 | +1% | 900 |
| 2021/10/29 | 3,380 | 3,380 | 3,305 | 3,345 | ±0 | ±0% | 1,000 |
| 2021/10/28 | 3,380 | 3,380 | 3,320 | 3,345 | -40 | -1.2% | 2,800 |
| 2021/10/27 | 3,360 | 3,385 | 3,360 | 3,385 | +40 | +1.2% | 800 |
| 2021/10/26 | 3,335 | 3,370 | 3,335 | 3,345 | +15 | +0.5% | 600 |
| 2021/10/25 | 3,365 | 3,365 | 3,330 | 3,330 | -20 | -0.6% | 1,000 |
| 2021/10/22 | 3,310 | 3,385 | 3,310 | 3,350 | +35 | +1.1% | 2,100 |
| 2021/10/21 | 3,325 | 3,390 | 3,315 | 3,315 | +5 | +0.2% | 2,300 |
| 2021/10/20 | 3,265 | 3,335 | 3,265 | 3,310 | +80 | +2.5% | 1,700 |
| 2021/10/19 | 3,280 | 3,280 | 3,230 | 3,230 | -60 | -1.8% | 2,000 |
| 2021/10/18 | 3,295 | 3,350 | 3,290 | 3,290 | -60 | -1.8% | 5,700 |
| 2021/10/15 | 3,440 | 3,440 | 3,350 | 3,350 | -50 | -1.5% | 2,300 |
| 2021/10/14 | 3,420 | 3,420 | 3,355 | 3,400 | +30 | +0.9% | 2,400 |
| 2021/10/13 | 3,280 | 3,400 | 3,280 | 3,370 | +90 | +2.7% | 8,100 |
| 2021/10/12 | 3,280 | 3,280 | 3,270 | 3,280 | ±0 | ±0% | 500 |
| 2021/10/11 | 3,195 | 3,280 | 3,190 | 3,280 | +110 | +3.5% | 3,100 |
| 2021/10/08 | 3,200 | 3,205 | 3,170 | 3,170 | +5 | +0.2% | 1,400 |
| 2021/10/07 | 3,140 | 3,185 | 3,140 | 3,165 | +25 | +0.8% | 500 |
| 2021/10/06 | 3,160 | 3,180 | 3,060 | 3,140 | -40 | -1.3% | 3,200 |
901～
950
件表示中 / 1334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 | 290,900円 | +7.2% | +11.3% | 1.72% | 14.36倍 | 1.66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 |
| ビーマップ | 208,100円 | +27.2% | - | 0.00% | 242.54倍 | 19.25倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| ユナイト＆グロ | 73,600円 | +17.9% | +31.9% | 3.80% | 14.83倍 | 2.71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 |
| テリロジーＨＤ | 34,100円 | +12.1% | +37.6% | 1.47% | 20.83倍 | 2.07倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
