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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,578 | 1,578 | 1,555 | 1,569 | +9 | +0.6% | 1,100 |
| 2024/01/30 | 1,552 | 1,564 | 1,552 | 1,560 | +8 | +0.5% | 600 |
| 2024/01/29 | 1,552 | 1,552 | 1,552 | 1,552 | +15 | +1% | 100 |
| 2024/01/26 | 1,554 | 1,554 | 1,535 | 1,537 | -13 | -0.8% | 1,000 |
| 2024/01/25 | 1,550 | 1,550 | 1,550 | 1,550 | +6 | +0.4% | 1,600 |
| 2024/01/24 | 1,525 | 1,544 | 1,520 | 1,544 | +23 | +1.5% | 2,700 |
| 2024/01/23 | 1,520 | 1,521 | 1,520 | 1,521 | +4 | +0.3% | 500 |
| 2024/01/22 | 1,517 | 1,517 | 1,517 | 1,517 | -12 | -0.8% | 200 |
| 2024/01/19 | 1,529 | 1,529 | 1,529 | 1,529 | +18 | +1.2% | 300 |
| 2024/01/18 | 1,502 | 1,511 | 1,502 | 1,511 | -28 | -1.8% | 300 |
| 2024/01/17 | 1,504 | 1,539 | 1,504 | 1,539 | +5 | +0.3% | 1,900 |
| 2024/01/16 | 1,530 | 1,534 | 1,530 | 1,534 | -34 | -2.2% | 200 |
| 2024/01/15 | 1,568 | 1,568 | 1,568 | 1,568 | +33 | +2.1% | 100 |
| 2024/01/12 | 1,492 | 1,575 | 1,491 | 1,535 | +42 | +2.8% | 3,600 |
| 2024/01/11 | 1,493 | 1,493 | 1,493 | 1,493 | +1 | +0.1% | 100 |
| 2024/01/10 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 200 |
| 2024/01/09 | 1,492 | 1,492 | 1,491 | 1,492 | -18 | -1.2% | 500 |
| 2024/01/05 | 1,510 | 1,530 | 1,510 | 1,510 | -10 | -0.7% | 1,700 |
| 2024/01/04 | 1,520 | 1,520 | 1,520 | 1,520 | +20 | +1.3% | 200 |
| 2023/12/29 | 1,520 | 1,520 | 1,500 | 1,500 | -6 | -0.4% | 1,000 |
| 2023/12/28 | 1,500 | 1,508 | 1,500 | 1,506 | +29 | +2% | 900 |
| 2023/12/27 | 1,473 | 1,477 | 1,473 | 1,477 | -6 | -0.4% | 700 |
| 2023/12/26 | 1,505 | 1,505 | 1,483 | 1,483 | +38 | +2.6% | 3,800 |
| 2023/12/25 | 1,470 | 1,470 | 1,445 | 1,445 | -25 | -1.7% | 300 |
| 2023/12/22 | 1,464 | 1,470 | 1,461 | 1,470 | +4 | +0.3% | 3,300 |
| 2023/12/21 | 1,444 | 1,466 | 1,420 | 1,466 | +5 | +0.3% | 2,300 |
| 2023/12/20 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2023/12/19 | 1,460 | 1,461 | 1,460 | 1,461 | -3 | -0.2% | 600 |
| 2023/12/18 | 1,469 | 1,469 | 1,440 | 1,464 | -5 | -0.3% | 1,200 |
| 2023/12/15 | 1,470 | 1,470 | 1,469 | 1,469 | -3 | -0.2% | 500 |
| 2023/12/14 | 1,475 | 1,482 | 1,469 | 1,472 | -16 | -1.1% | 1,800 |
| 2023/12/13 | 1,488 | 1,488 | 1,488 | 1,488 | -1 | -0.1% | 100 |
| 2023/12/12 | 1,470 | 1,491 | 1,470 | 1,489 | -2 | -0.1% | 900 |
| 2023/12/11 | 1,475 | 1,491 | 1,475 | 1,491 | +9 | +0.6% | 700 |
| 2023/12/08 | 1,489 | 1,489 | 1,482 | 1,482 | -25 | -1.7% | 300 |
| 2023/12/07 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 1,100 |
| 2023/12/06 | 1,522 | 1,525 | 1,499 | 1,507 | +4 | +0.3% | 5,400 |
| 2023/12/05 | 1,493 | 1,503 | 1,493 | 1,503 | +4 | +0.3% | 300 |
| 2023/12/04 | 1,490 | 1,499 | 1,466 | 1,499 | +3 | +0.2% | 2,100 |
| 2023/12/01 | 1,509 | 1,509 | 1,487 | 1,496 | -4 | -0.3% | 2,100 |
| 2023/11/30 | 1,500 | 1,519 | 1,500 | 1,500 | ±0 | ±0% | 3,500 |
| 2023/11/29 | 1,490 | 1,505 | 1,490 | 1,500 | +12 | +0.8% | 2,100 |
| 2023/11/28 | 1,488 | 1,488 | 1,488 | 1,488 | +3 | +0.2% | 200 |
| 2023/11/27 | 1,482 | 1,485 | 1,482 | 1,485 | ±0 | ±0% | 200 |
| 2023/11/24 | 1,488 | 1,489 | 1,475 | 1,485 | +13 | +0.9% | 1,400 |
| 2023/11/22 | 1,472 | 1,472 | 1,472 | 1,472 | +1 | +0.1% | 500 |
| 2023/11/21 | 1,486 | 1,486 | 1,471 | 1,471 | -16 | -1.1% | 400 |
| 2023/11/20 | 1,473 | 1,487 | 1,471 | 1,487 | +16 | +1.1% | 1,000 |
| 2023/11/17 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 100 |
201～
250
件表示中 / 1154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 | 163,500円 | +8.4% | +9.2% | 2.45% | 10.09倍 | 1.02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 |
| システムズＤ | 95,500円 | +5.7% | -24.9% | 4.71% | 13.55倍 | 0.74倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ＢｌｕｅＭｅｍｅ | 92,900円 | +0.2% | - | 0.00% | - | 1.25倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| セカンドサイト | 39,200円 | +69.1% | - | 0.00% | 30.32倍 | 4.65倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| エルイズビー | 64,700円 | +30.1% | +312.5% | 0.00% | 31.29倍 | 1.95倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
