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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,615 | 1,615 | 1,615 | 1,615 | -11 | -0.7% | 300 |
| 2025/01/08 | 1,624 | 1,659 | 1,624 | 1,626 | -32 | -1.9% | 1,000 |
| 2025/01/07 | 1,635 | 1,659 | 1,635 | 1,658 | -2 | -0.1% | 900 |
| 2025/01/06 | 1,669 | 1,690 | 1,660 | 1,660 | +69 | +4.3% | 2,400 |
| 2024/12/30 | 1,578 | 1,593 | 1,578 | 1,591 | +1 | +0.1% | 1,300 |
| 2024/12/27 | 1,577 | 1,590 | 1,577 | 1,590 | +13 | +0.8% | 400 |
| 2024/12/26 | 1,581 | 1,598 | 1,577 | 1,577 | -4 | -0.3% | 1,100 |
| 2024/12/25 | 1,582 | 1,582 | 1,581 | 1,581 | -9 | -0.6% | 3,500 |
| 2024/12/24 | 1,591 | 1,591 | 1,590 | 1,590 | -19 | -1.2% | 300 |
| 2024/12/23 | 1,593 | 1,609 | 1,593 | 1,609 | - | - | 500 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,594 | 1,607 | 1,590 | 1,607 | -6 | -0.4% | 1,500 |
| 2024/12/18 | 1,608 | 1,613 | 1,608 | 1,613 | +5 | +0.3% | 200 |
| 2024/12/17 | 1,609 | 1,611 | 1,608 | 1,608 | -22 | -1.3% | 1,800 |
| 2024/12/16 | 1,630 | 1,630 | 1,630 | 1,630 | -4 | -0.2% | 100 |
| 2024/12/13 | 1,634 | 1,634 | 1,634 | 1,634 | - | - | 100 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 1,603 | 1,634 | 1,603 | 1,634 | +31 | +1.9% | 1,600 |
| 2024/12/10 | 1,635 | 1,635 | 1,603 | 1,603 | -35 | -2.1% | 200 |
| 2024/12/09 | 1,590 | 1,638 | 1,590 | 1,638 | +36 | +2.2% | 800 |
| 2024/12/06 | 1,635 | 1,635 | 1,602 | 1,602 | -21 | -1.3% | 5,400 |
| 2024/12/05 | 1,633 | 1,633 | 1,622 | 1,623 | - | - | 2,600 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 1,620 | 1,633 | 1,620 | 1,622 | +14 | +0.9% | 1,400 |
| 2024/12/02 | 1,608 | 1,608 | 1,608 | 1,608 | -10 | -0.6% | 100 |
| 2024/11/29 | 1,618 | 1,620 | 1,618 | 1,618 | -1 | -0.1% | 2,000 |
| 2024/11/28 | 1,610 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 900 |
| 2024/11/27 | 1,622 | 1,622 | 1,612 | 1,612 | -16 | -1% | 1,200 |
| 2024/11/26 | 1,633 | 1,634 | 1,610 | 1,628 | -7 | -0.4% | 1,700 |
| 2024/11/25 | 1,559 | 1,680 | 1,559 | 1,635 | +76 | +4.9% | 2,100 |
| 2024/11/22 | 1,560 | 1,560 | 1,559 | 1,559 | - | - | 200 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 1,519 | 1,558 | 1,519 | 1,558 | +3 | +0.2% | 400 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2024/11/18 | 1,556 | 1,556 | 1,555 | 1,555 | +4 | +0.3% | 1,000 |
| 2024/11/15 | 1,560 | 1,560 | 1,551 | 1,551 | -16 | -1% | 1,300 |
| 2024/11/14 | 1,567 | 1,567 | 1,567 | 1,567 | -1 | -0.1% | 700 |
| 2024/11/13 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 200 |
| 2024/11/12 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,569 | 1,598 | 1,568 | 1,568 | ±0 | ±0% | 1,400 |
| 2024/11/08 | 1,563 | 1,603 | 1,556 | 1,568 | -35 | -2.2% | 1,100 |
| 2024/11/07 | 1,531 | 1,604 | 1,531 | 1,603 | - | - | 1,700 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,609 | 1,609 | 1,609 | 1,609 | -30 | -1.8% | 1,000 |
| 2024/11/01 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 100 |
| 2024/10/31 | 1,640 | 1,640 | 1,639 | 1,639 | +9 | +0.6% | 1,000 |
| 2024/10/30 | 1,620 | 1,630 | 1,619 | 1,630 | +15 | +0.9% | 1,100 |
| 2024/10/29 | 1,615 | 1,615 | 1,615 | 1,615 | +6 | +0.4% | 200 |
| 2024/10/28 | 1,610 | 1,610 | 1,609 | 1,609 | +39 | +2.5% | 200 |
| 2024/10/25 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 300 |
151～
200
件表示中 / 1333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 | 285,800円 | +7.2% | +11.3% | 1.75% | 14.10倍 | 1.63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 |
| テリロジーＨＤ | 34,000円 | +12.1% | +37.6% | 1.47% | 20.77倍 | 2.06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 |
| ユナイト＆グロ | 73,800円 | +17.9% | +31.9% | 3.79% | 14.87倍 | 2.72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 |
| アイデミー | 144,500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 |
| アクモス | 55,800円 | +9.0% | +19.9% | 4.48% | 12.34倍 | 1.65倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
