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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,550 | 1,578 | 1,550 | 1,578 | -5 | -0.3% | 700 |
| 2024/03/26 | 1,564 | 1,583 | 1,564 | 1,583 | +14 | +0.9% | 1,000 |
| 2024/03/25 | 1,565 | 1,569 | 1,557 | 1,569 | +17 | +1.1% | 500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,552 | -48 | -3% | 1,800 |
| 2024/03/21 | 1,580 | 1,600 | 1,580 | 1,600 | +36 | +2.3% | 1,300 |
| 2024/03/19 | 1,555 | 1,566 | 1,555 | 1,564 | +24 | +1.6% | 1,000 |
| 2024/03/18 | 1,524 | 1,544 | 1,520 | 1,540 | +5 | +0.3% | 3,700 |
| 2024/03/15 | 1,516 | 1,535 | 1,516 | 1,535 | +19 | +1.3% | 500 |
| 2024/03/14 | 1,527 | 1,527 | 1,510 | 1,516 | -11 | -0.7% | 500 |
| 2024/03/13 | 1,559 | 1,559 | 1,499 | 1,527 | -25 | -1.6% | 2,600 |
| 2024/03/12 | 1,550 | 1,552 | 1,550 | 1,552 | +2 | +0.1% | 900 |
| 2024/03/11 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2024/03/08 | 1,560 | 1,560 | 1,550 | 1,550 | - | - | 1,100 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 1,571 | 1,572 | 1,571 | 1,572 | +12 | +0.8% | 200 |
| 2024/03/05 | 1,560 | 1,560 | 1,560 | 1,560 | +1 | +0.1% | 200 |
| 2024/03/04 | 1,534 | 1,573 | 1,521 | 1,559 | -15 | -1% | 3,900 |
| 2024/03/01 | 1,569 | 1,574 | 1,569 | 1,574 | -1 | -0.1% | 500 |
| 2024/02/29 | 1,569 | 1,575 | 1,569 | 1,575 | +17 | +1.1% | 900 |
| 2024/02/28 | 1,578 | 1,578 | 1,558 | 1,558 | -21 | -1.3% | 800 |
| 2024/02/27 | 1,551 | 1,579 | 1,551 | 1,579 | +16 | +1% | 700 |
| 2024/02/26 | 1,565 | 1,565 | 1,563 | 1,563 | +8 | +0.5% | 300 |
| 2024/02/22 | 1,570 | 1,570 | 1,543 | 1,555 | - | - | 1,700 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,570 | 1,570 | 1,570 | 1,570 | +9 | +0.6% | 600 |
| 2024/02/19 | 1,584 | 1,584 | 1,561 | 1,561 | -12 | -0.8% | 3,700 |
| 2024/02/16 | 1,575 | 1,575 | 1,573 | 1,573 | -2 | -0.1% | 200 |
| 2024/02/15 | 1,570 | 1,609 | 1,565 | 1,575 | +5 | +0.3% | 1,900 |
| 2024/02/14 | 1,567 | 1,590 | 1,567 | 1,570 | -30 | -1.9% | 2,400 |
| 2024/02/13 | 1,600 | 1,600 | 1,589 | 1,600 | -10 | -0.6% | 700 |
| 2024/02/09 | 1,600 | 1,610 | 1,600 | 1,610 | +46 | +2.9% | 400 |
| 2024/02/08 | 1,600 | 1,601 | 1,564 | 1,564 | -4 | -0.3% | 2,700 |
| 2024/02/07 | 1,543 | 1,600 | 1,542 | 1,568 | -12 | -0.8% | 3,200 |
| 2024/02/06 | 1,545 | 1,580 | 1,545 | 1,580 | +35 | +2.3% | 2,500 |
| 2024/02/05 | 1,540 | 1,545 | 1,540 | 1,545 | +10 | +0.7% | 400 |
| 2024/02/02 | 1,535 | 1,535 | 1,535 | 1,535 | - | - | 200 |
| 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 |
251～
300
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
