KabuInsight

コンピューターマネージメント

4491
スタンダード/情報･通信業/Computer Management Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,977.02,977.02,941.02,961.0-27.0-0.90%500
2026-03-122,974.02,988.02,969.02,988.0+14.0+0.47%500
2026-03-112,964.02,974.02,914.02,974.0+19.0+0.64%1,100
2026-03-102,945.02,955.02,909.02,955.0+39.0+1.34%1,200
2026-03-092,945.02,945.02,902.02,916.0-69.0-2.31%1,300
2026-03-062,968.02,987.02,940.02,985.0-3.0-0.10%1,200
2026-03-052,890.02,988.02,890.02,988.0+148.0+5.21%1,900
2026-03-042,906.02,906.02,785.02,840.0-116.0-3.92%4,900
2026-03-032,970.02,976.02,951.02,956.0-14.0-0.47%2,500
2026-03-022,951.02,971.02,935.02,970.0-14.0-0.47%3,600
2026-02-273,000.03,000.02,983.02,984.0-4.0-0.13%1,600
2026-02-262,995.03,005.02,987.02,988.0+4.0+0.13%2,200
2026-02-252,992.03,010.02,984.02,984.0-10.0-0.33%3,200
2026-02-243,000.03,020.02,992.02,994.0-26.0-0.86%4,200
2026-02-203,020.03,020.02,995.03,020.00.00.00%1,900
2026-02-193,010.03,025.03,010.03,020.0+10.0+0.33%800
2026-02-182,992.03,010.02,992.03,010.0+5.0+0.17%800
2026-02-172,993.03,005.02,991.03,005.0-5.0-0.17%900
2026-02-163,010.03,010.02,991.03,010.00.00.00%1,000
2026-02-132,999.03,020.02,995.03,010.00.00.00%1,200
2026-02-122,998.03,030.02,998.03,010.0+12.0+0.40%1,100
2026-02-103,010.03,010.02,994.02,998.0-12.0-0.40%1,500
2026-02-093,015.03,020.03,010.03,010.0+5.0+0.17%1,400
2026-02-063,050.03,050.03,000.03,005.0-30.0-0.99%1,700
2026-02-052,980.03,035.02,980.03,035.0+25.0+0.83%4,100
2026-02-042,997.03,015.02,991.03,010.0+15.0+0.50%2,600
2026-02-032,990.02,997.02,980.02,995.0+20.0+0.67%900
2026-02-022,998.03,000.02,971.02,975.0+9.0+0.30%900
2026-01-302,950.03,000.02,950.02,966.0-13.0-0.44%1,600
2026-01-292,979.02,980.02,975.02,979.0-2.0-0.07%1,200
2026-01-282,993.02,993.02,981.02,981.0-12.0-0.40%900
2026-01-272,999.03,000.02,993.02,993.0-7.0-0.23%800
2026-01-263,005.03,010.02,990.03,000.0-5.0-0.17%2,500
2026-01-232,996.03,020.02,996.03,005.0-5.0-0.17%800
2026-01-223,010.03,020.02,987.03,010.0+20.0+0.67%1,700
2026-01-213,015.03,015.02,975.02,990.0-30.0-0.99%2,300
2026-01-203,015.03,020.03,000.03,020.00.00.00%1,300
2026-01-193,020.03,025.03,000.03,020.00.00.00%1,500
2026-01-163,050.03,050.03,000.03,020.0+10.0+0.33%2,500
2026-01-152,980.03,010.02,951.03,010.0+30.0+1.01%6,300
2026-01-143,180.03,180.02,955.02,980.0-155.0-4.94%16,400
2026-01-133,285.03,305.02,950.03,135.0-180.0-5.43%26,000
2026-01-093,580.03,580.03,315.03,315.0-535.0-13.90%30,700
2026-01-083,280.03,850.03,000.03,850.0+700.0+22.22%136,000
2026-01-072,795.03,250.02,757.03,150.0+355.0+12.70%19,900
2026-01-062,710.02,900.02,701.02,795.0+86.0+3.17%11,300
2026-01-052,708.02,709.02,695.02,709.0+5.0+0.18%3,200
2025-12-302,695.02,704.02,693.02,704.0-1.0-0.04%2,300
2025-12-292,690.02,705.02,690.02,705.0+33.0+1.24%2,800
2025-12-262,682.02,685.02,670.02,672.0-7.0-0.26%1,500
2025-12-252,673.02,679.02,670.02,679.0+6.0+0.22%1,200
2025-12-242,677.02,685.02,670.02,673.0-4.0-0.15%1,700
2025-12-232,694.02,698.02,677.02,677.0-8.0-0.30%1,300
2025-12-222,672.02,695.02,668.02,685.0+12.0+0.45%2,400
2025-12-192,663.02,673.02,663.02,673.0+12.0+0.45%1,200
2025-12-182,669.02,669.02,661.02,661.0-8.0-0.30%1,000
2025-12-172,670.02,675.02,669.02,669.0-1.0-0.04%900
2025-12-162,680.02,680.02,670.02,670.0-7.0-0.26%900
2025-12-152,680.02,680.02,671.02,677.0-3.0-0.11%1,500
2025-12-122,685.02,685.02,680.02,680.0-1.0-0.04%800
2025-12-112,670.02,687.02,670.02,681.0+5.0+0.19%1,400
2025-12-102,678.02,688.02,675.02,676.0-7.0-0.26%900
2025-12-092,676.02,685.02,676.02,683.0+8.0+0.30%1,000
2025-12-082,679.02,683.02,672.02,675.0-4.0-0.15%2,800
2025-12-052,671.02,679.02,670.02,679.0+7.0+0.26%2,200
2025-12-042,683.02,686.02,671.02,672.0-16.0-0.60%1,500
2025-12-032,694.02,694.02,665.02,688.0-6.0-0.22%2,100
2025-12-022,682.02,694.02,681.02,694.0-5.0-0.19%900
2025-12-012,691.02,699.02,670.02,699.0+9.0+0.33%1,600
2025-11-282,670.02,696.02,670.02,690.0-6.0-0.22%2,600
2025-11-272,642.02,699.02,642.02,696.0+56.0+2.12%5,100
2025-11-262,624.02,666.02,624.02,640.0+16.0+0.61%3,300
2025-11-252,625.02,625.02,609.02,624.0+19.0+0.73%900
2025-11-212,601.02,615.02,601.02,605.0+3.0+0.12%1,100
2025-11-202,604.02,618.02,602.02,602.0+1.0+0.04%1,700
2025-11-192,620.02,620.02,601.02,601.0-19.0-0.73%1,900
2025-11-182,615.02,629.02,611.02,620.0+5.0+0.19%1,400
2025-11-172,619.02,638.02,615.02,615.0-9.0-0.34%2,100
2025-11-142,631.02,631.02,619.02,624.0-7.0-0.27%1,200
2025-11-132,628.02,638.02,621.02,631.0-4.0-0.15%1,700
2025-11-122,636.02,649.02,635.02,635.00.00.00%2,200
2025-11-112,664.02,664.02,635.02,635.0-16.0-0.60%1,200
2025-11-102,650.02,662.02,645.02,651.0+9.0+0.34%800
2025-11-072,641.02,664.02,641.02,642.0-2.0-0.08%1,600
2025-11-062,645.02,659.02,638.02,644.0-6.0-0.23%1,300
2025-11-052,663.02,663.02,626.02,650.0+7.0+0.26%1,700
2025-11-042,626.02,658.02,626.02,643.0+17.0+0.65%2,100
2025-10-312,638.02,648.02,626.02,626.0-21.0-0.79%2,100
2025-10-302,640.02,650.02,635.02,647.00.00.00%3,500
2025-10-292,633.02,647.02,631.02,647.0+18.0+0.68%1,500
2025-10-282,636.02,655.02,628.02,629.0-20.0-0.76%4,800
2025-10-272,665.02,665.02,627.02,649.0+29.0+1.11%3,300
2025-10-242,658.02,666.02,613.02,620.0-37.0-1.39%5,800
2025-10-232,656.02,657.02,630.02,657.0+1.0+0.04%2,600
2025-10-222,649.02,659.02,633.02,656.0+21.0+0.80%4,200
2025-10-212,594.02,635.02,584.02,635.0+44.0+1.70%3,400
2025-10-202,580.02,614.02,580.02,591.0+37.0+1.45%4,300
2025-10-172,567.02,575.02,520.02,554.0-27.0-1.05%3,700
2025-10-162,528.02,594.02,528.02,581.0+63.0+2.50%3,500
2025-10-152,529.02,529.02,500.02,518.0+13.0+0.52%5,300
2025-10-142,529.02,532.02,501.02,505.0-24.0-0.95%5,700
2025-10-102,530.02,536.02,517.02,529.0+5.0+0.20%6,500
2025-10-092,525.02,537.02,518.02,524.0+6.0+0.24%5,000
2025-10-082,500.02,528.02,498.02,518.0+18.0+0.72%5,100
2025-10-072,508.02,508.02,475.02,500.0-14.0-0.56%12,100
2025-10-062,542.02,542.02,501.02,514.0-4.0-0.16%10,300
2025-10-032,539.02,548.02,500.02,518.0-33.0-1.29%12,700
2025-10-022,588.02,615.02,530.02,551.0-49.0-1.88%9,800
2025-10-012,680.02,699.02,600.02,600.0-92.0-3.42%13,900
2025-09-302,761.02,761.02,687.02,692.0-72.0-2.60%15,300
2025-09-292,735.02,783.02,656.02,764.0-381.0-12.11%50,500
2025-09-263,125.03,155.03,100.03,145.0+20.0+0.64%19,800
2025-09-253,150.03,160.03,100.03,125.0-20.0-0.64%14,900
2025-09-243,090.03,150.03,080.03,145.0+95.0+3.11%15,000
2025-09-223,065.03,100.03,015.03,050.0+35.0+1.16%16,200
2025-09-193,000.03,050.02,995.03,015.0+22.0+0.74%10,300
2025-09-182,989.03,000.02,980.02,993.0+12.0+0.40%8,900
2025-09-172,988.02,988.02,965.02,981.0+26.0+0.88%7,900
2025-09-162,962.02,970.02,930.02,955.0+21.0+0.72%16,900
2025-09-122,977.02,978.02,932.02,934.0——8,300

直近120営業日分を表示