ＣＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,809 | 1,810 | 1,792 | 1,792 | -14 | -0.8% | 6,600 |
| 2024/05/09 | 1,800 | 1,807 | 1,800 | 1,806 | +6 | +0.3% | 2,300 |
| 2024/05/08 | 1,807 | 1,807 | 1,795 | 1,800 | -7 | -0.4% | 5,400 |
| 2024/05/07 | 1,830 | 1,830 | 1,800 | 1,807 | +2 | +0.1% | 17,700 |
| 2024/05/02 | 1,798 | 1,805 | 1,798 | 1,805 | +12 | +0.7% | 4,100 |
| 2024/05/01 | 1,782 | 1,795 | 1,782 | 1,793 | +7 | +0.4% | 2,500 |
| 2024/04/30 | 1,803 | 1,803 | 1,781 | 1,786 | +8 | +0.4% | 6,400 |
| 2024/04/26 | 1,806 | 1,806 | 1,778 | 1,778 | -20 | -1.1% | 57,200 |
| 2024/04/25 | 1,795 | 1,798 | 1,780 | 1,798 | +7 | +0.4% | 9,600 |
| 2024/04/24 | 1,791 | 1,791 | 1,775 | 1,791 | +3 | +0.2% | 8,000 |
| 2024/04/23 | 1,782 | 1,789 | 1,771 | 1,788 | +11 | +0.6% | 6,000 |
| 2024/04/22 | 1,774 | 1,777 | 1,766 | 1,777 | +8 | +0.5% | 6,400 |
| 2024/04/19 | 1,777 | 1,785 | 1,761 | 1,769 | -2 | -0.1% | 9,800 |
| 2024/04/18 | 1,770 | 1,773 | 1,760 | 1,771 | +1 | +0.1% | 5,500 |
| 2024/04/17 | 1,784 | 1,784 | 1,760 | 1,770 | ±0 | ±0% | 12,700 |
| 2024/04/16 | 1,786 | 1,786 | 1,770 | 1,770 | -14 | -0.8% | 8,500 |
| 2024/04/15 | 1,789 | 1,789 | 1,775 | 1,784 | +5 | +0.3% | 11,000 |
| 2024/04/12 | 1,793 | 1,793 | 1,771 | 1,779 | -2 | -0.1% | 11,000 |
| 2024/04/11 | 1,775 | 1,787 | 1,771 | 1,781 | +6 | +0.3% | 9,600 |
| 2024/04/10 | 1,787 | 1,790 | 1,775 | 1,775 | -11 | -0.6% | 11,700 |
| 2024/04/09 | 1,799 | 1,799 | 1,776 | 1,786 | +12 | +0.7% | 16,500 |
| 2024/04/08 | 1,820 | 1,820 | 1,770 | 1,774 | -32 | -1.8% | 23,800 |
| 2024/04/05 | 1,815 | 1,815 | 1,786 | 1,806 | +1 | +0.1% | 14,900 |
| 2024/04/04 | 1,829 | 1,829 | 1,790 | 1,805 | +22 | +1.2% | 14,900 |
| 2024/04/03 | 1,831 | 1,831 | 1,766 | 1,783 | +32 | +1.8% | 31,500 |
| 2024/04/02 | 1,745 | 1,755 | 1,740 | 1,751 | +23 | +1.3% | 21,800 |
| 2024/04/01 | 1,743 | 1,743 | 1,728 | 1,728 | -10 | -0.6% | 7,900 |
| 2024/03/29 | 1,729 | 1,741 | 1,724 | 1,738 | +18 | +1% | 13,100 |
| 2024/03/28 | 1,724 | 1,729 | 1,716 | 1,720 | -6 | -0.3% | 14,700 |
| 2024/03/27 | 1,722 | 1,728 | 1,720 | 1,726 | +4 | +0.2% | 7,200 |
| 2024/03/26 | 1,725 | 1,727 | 1,718 | 1,722 | -6 | -0.3% | 7,100 |
| 2024/03/25 | 1,725 | 1,729 | 1,718 | 1,728 | +3 | +0.2% | 10,000 |
| 2024/03/22 | 1,722 | 1,725 | 1,716 | 1,725 | +2 | +0.1% | 4,400 |
| 2024/03/21 | 1,725 | 1,725 | 1,717 | 1,723 | ±0 | ±0% | 7,500 |
| 2024/03/19 | 1,725 | 1,725 | 1,713 | 1,723 | +3 | +0.2% | 6,600 |
| 2024/03/18 | 1,720 | 1,720 | 1,712 | 1,720 | +5 | +0.3% | 3,900 |
| 2024/03/15 | 1,715 | 1,715 | 1,703 | 1,715 | -1 | -0.1% | 3,100 |
| 2024/03/14 | 1,715 | 1,716 | 1,705 | 1,716 | +1 | +0.1% | 2,900 |
| 2024/03/13 | 1,715 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 2,400 |
| 2024/03/12 | 1,714 | 1,714 | 1,702 | 1,710 | +4 | +0.2% | 3,500 |
| 2024/03/11 | 1,700 | 1,706 | 1,697 | 1,706 | +2 | +0.1% | 9,700 |
| 2024/03/08 | 1,702 | 1,714 | 1,702 | 1,704 | -10 | -0.6% | 6,900 |
| 2024/03/07 | 1,718 | 1,718 | 1,710 | 1,714 | +1 | +0.1% | 2,700 |
| 2024/03/06 | 1,708 | 1,716 | 1,708 | 1,713 | +4 | +0.2% | 5,000 |
| 2024/03/05 | 1,708 | 1,710 | 1,701 | 1,709 | +1 | +0.1% | 3,500 |
| 2024/03/04 | 1,703 | 1,710 | 1,700 | 1,708 | ±0 | ±0% | 11,000 |
| 2024/03/01 | 1,715 | 1,715 | 1,700 | 1,708 | +7 | +0.4% | 7,100 |
| 2024/02/29 | 1,706 | 1,707 | 1,700 | 1,701 | ±0 | ±0% | 7,500 |
| 2024/02/28 | 1,704 | 1,709 | 1,701 | 1,701 | -8 | -0.5% | 7,200 |
| 2024/02/27 | 1,704 | 1,712 | 1,702 | 1,709 | -2 | -0.1% | 5,500 |
1～
50
件表示中 / 2846件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＳ | 179,200円 | +2.9% | -2.2% | 3.79% | 12.65倍 | 1.47倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| フリークアウト | 69,300円 | +66.6% | -95.7% | 0.00% | 123.97倍 | 0.76倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| メンバーズ | 93,000円 | +13.2% | -86.4% | 3.33% | 91.36倍 | 2.10倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| キャリアＤＣ | 170,500円 | +5.7% | +11.0% | 4.69% | 7.91倍 | 2.34倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| ファーストロジ | 50,200円 | +5.1% | +3.8% | 1.59% | 14.21倍 | 2.09倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
