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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
251～
300
件表示中 / 1270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 | 245,300円 | +7.2% | +11.3% | 2.04% | 12.09倍 | 1.39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 |
| ジーダット | 132,000円 | +6.7% | +3.4% | 3.03% | 23.10倍 | 1.42倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ユナイト＆グロ | 127,400円 | +16.3% | +31.9% | 4.40% | 12.83倍 | 2.46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 |
| ゼネテック | 43,500円 | +45.3% | +13.5% | 4.48% | 11.11倍 | 2.08倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| サイバーＳ | 29,600円 | +0.5% | - | 0.00% | - | 4.70倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
市場注目の銘柄
チャート関連のコラム
