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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,678 | 1,685 | 1,678 | 1,685 | -4 | -0.2% | 1,400 |
| 2024/06/07 | 1,689 | 1,689 | 1,689 | 1,689 | -5 | -0.3% | 100 |
| 2024/06/06 | 1,680 | 1,694 | 1,680 | 1,694 | +36 | +2.2% | 1,800 |
| 2024/06/05 | 1,647 | 1,658 | 1,647 | 1,658 | +11 | +0.7% | 1,400 |
| 2024/06/04 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 200 |
| 2024/06/03 | 1,619 | 1,648 | 1,619 | 1,648 | +29 | +1.8% | 400 |
| 2024/05/31 | 1,616 | 1,620 | 1,613 | 1,619 | +24 | +1.5% | 2,900 |
| 2024/05/30 | 1,551 | 1,617 | 1,550 | 1,595 | +24 | +1.5% | 4,200 |
| 2024/05/29 | 1,572 | 1,589 | 1,570 | 1,571 | -18 | -1.1% | 2,400 |
| 2024/05/28 | 1,600 | 1,620 | 1,589 | 1,589 | -10 | -0.6% | 1,800 |
| 2024/05/27 | 1,580 | 1,599 | 1,580 | 1,599 | -21 | -1.3% | 400 |
| 2024/05/24 | 1,622 | 1,622 | 1,600 | 1,620 | -2 | -0.1% | 2,000 |
| 2024/05/23 | 1,622 | 1,622 | 1,622 | 1,622 | -28 | -1.7% | 200 |
| 2024/05/22 | 1,616 | 1,668 | 1,616 | 1,650 | -4 | -0.2% | 1,000 |
| 2024/05/21 | 1,668 | 1,681 | 1,654 | 1,654 | -25 | -1.5% | 1,000 |
| 2024/05/20 | 1,620 | 1,679 | 1,620 | 1,679 | +19 | +1.1% | 2,200 |
| 2024/05/17 | 1,660 | 1,660 | 1,660 | 1,660 | -20 | -1.2% | 100 |
| 2024/05/16 | 1,651 | 1,680 | 1,650 | 1,680 | -10 | -0.6% | 1,200 |
| 2024/05/15 | 1,635 | 1,690 | 1,635 | 1,690 | +17 | +1% | 2,900 |
| 2024/05/14 | 1,614 | 1,678 | 1,602 | 1,673 | -7 | -0.4% | 3,400 |
| 2024/05/13 | 1,689 | 1,689 | 1,635 | 1,680 | -20 | -1.2% | 4,100 |
| 2024/05/10 | 1,581 | 1,700 | 1,581 | 1,700 | +119 | +7.5% | 11,300 |
| 2024/05/09 | 1,571 | 1,590 | 1,541 | 1,581 | +50 | +3.3% | 5,300 |
| 2024/05/08 | 1,533 | 1,589 | 1,531 | 1,531 | -59 | -3.7% | 8,700 |
| 2024/05/07 | 1,590 | 1,590 | 1,589 | 1,590 | -4 | -0.3% | 1,300 |
| 2024/05/02 | 1,580 | 1,595 | 1,580 | 1,594 | +9 | +0.6% | 2,800 |
| 2024/05/01 | 1,585 | 1,585 | 1,585 | 1,585 | -6 | -0.4% | 100 |
| 2024/04/30 | 1,590 | 1,591 | 1,590 | 1,591 | +20 | +1.3% | 1,700 |
| 2024/04/26 | 1,571 | 1,572 | 1,568 | 1,571 | -1 | -0.1% | 500 |
| 2024/04/25 | 1,550 | 1,574 | 1,550 | 1,572 | +12 | +0.8% | 600 |
| 2024/04/24 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 600 |
| 2024/04/23 | 1,535 | 1,575 | 1,535 | 1,561 | +31 | +2% | 900 |
| 2024/04/22 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2024/04/19 | 1,515 | 1,544 | 1,507 | 1,530 | -13 | -0.8% | 5,200 |
| 2024/04/18 | 1,530 | 1,543 | 1,530 | 1,543 | +14 | +0.9% | 400 |
| 2024/04/17 | 1,530 | 1,544 | 1,529 | 1,529 | - | - | 1,000 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,510 | 1,549 | 1,510 | 1,530 | ±0 | ±0% | 500 |
| 2024/04/12 | 1,511 | 1,539 | 1,510 | 1,530 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 1,520 | 1,520 | 1,519 | 1,519 | -31 | -2% | 2,700 |
| 2024/04/08 | 1,550 | 1,552 | 1,506 | 1,550 | -20 | -1.3% | 5,400 |
| 2024/04/05 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 600 |
| 2024/04/04 | 1,573 | 1,573 | 1,571 | 1,571 | - | - | 600 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,563 | 1,580 | 1,551 | 1,575 | +11 | +0.7% | 4,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,564 | 1,564 | -10 | -0.6% | 700 |
| 2024/03/29 | 1,573 | 1,574 | 1,573 | 1,574 | +13 | +0.8% | 1,500 |
| 2024/03/28 | 1,561 | 1,584 | 1,561 | 1,561 | -17 | -1.1% | 1,000 |
201～
250
件表示中 / 1240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 | 164,600円 | +8.4% | +9.2% | 3.04% | 10.15倍 | 1.03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 |
| イルグルム | 53,100円 | +32.0% | +17.3% | 1.49% | 32.92倍 | 1.75倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| いい生活 | 46,400円 | +7.2% | - | 1.08% | - | 1.70倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| クシム | 18,800円 | - | - | 0.00% | - | 1.13倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| シンカ | 104,700円 | +20.1% | +2.1% | 0.00% | 138.49倍 | 3.40倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
市場注目の銘柄
チャート関連のコラム
