シーティーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 33.2 | 33.2 | 31.1 | 31.3 | -2 | -6% | 940,800 |
| 2005/06/28 | 31.4 | 34.4 | 31.3 | 33.3 | -1.2 | -3.5% | 2,044,800 |
| 2005/06/27 | 33.3 | 34.9 | 31.8 | 34.5 | -2 | -5.5% | 3,456,000 |
| 2005/06/24 | 31.3 | 36.5 | 31.3 | 36.5 | +5.2 | +16.6% | 8,822,400 |
| 2005/06/23 | 31.3 | 31.3 | 31.3 | 31.3 | +4.2 | +15.5% | 2,995,200 |
| 2005/06/22 | 25.1 | 27.5 | 25.1 | 27.1 | +2.1 | +8.4% | 441,600 |
| 2005/06/21 | 25.3 | 25.3 | 25 | 25 | -0.4 | -1.6% | 67,200 |
| 2005/06/20 | 25.1 | 25.4 | 25.1 | 25.4 | +0.4 | +1.6% | 67,200 |
| 2005/06/17 | 25 | 25 | 25 | 25 | +0.4 | +1.6% | 115,200 |
| 2005/06/16 | 24.2 | 25 | 24.2 | 24.6 | +0.2 | +0.8% | 67,200 |
| 2005/06/15 | 24.7 | 25 | 24.4 | 24.4 | ±0 | ±0% | 67,200 |
| 2005/06/14 | 25 | 25 | 24.4 | 24.4 | -0.9 | -3.6% | 86,400 |
| 2005/06/13 | 24.6 | 25.3 | 24.2 | 25.3 | +0.4 | +1.6% | 124,800 |
| 2005/06/10 | 25 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 163,200 |
| 2005/06/09 | 24.9 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 115,200 |
| 2005/06/08 | 25.2 | 25.2 | 24.9 | 24.9 | -0.3 | -1.2% | 48,000 |
| 2005/06/07 | 24.7 | 25.5 | 24.7 | 25.2 | +0.2 | +0.8% | 144,000 |
| 2005/06/06 | 24.6 | 25 | 24.4 | 25 | +0.3 | +1.2% | 57,600 |
| 2005/06/03 | 25 | 25.1 | 24.5 | 24.7 | -0.6 | -2.4% | 105,600 |
| 2005/06/02 | 25 | 25.3 | 24.6 | 25.3 | +0.3 | +1.2% | 96,000 |
| 2005/06/01 | 24.3 | 25 | 24.3 | 25 | +0.5 | +2% | 86,400 |
| 2005/05/31 | 24.1 | 24.5 | 24 | 24.5 | +0.1 | +0.4% | 192,000 |
| 2005/05/30 | 25.4 | 25.5 | 24.4 | 24.4 | -1.1 | -4.3% | 153,600 |
| 2005/05/27 | 25 | 25.5 | 25 | 25.5 | +0.9 | +3.7% | 115,200 |
| 2005/05/26 | 25.1 | 25.1 | 24.6 | 24.6 | -0.5 | -2% | 105,600 |
| 2005/05/25 | 25.6 | 26 | 25.1 | 25.1 | -0.4 | -1.6% | 105,600 |
| 2005/05/24 | 25.6 | 25.7 | 25.5 | 25.5 | +0.2 | +0.8% | 57,600 |
| 2005/05/23 | 26 | 26.5 | 25.3 | 25.3 | -1.3 | -4.9% | 163,200 |
| 2005/05/20 | 27 | 27 | 25.5 | 26.6 | ±0 | ±0% | 316,800 |
| 2005/05/19 | 26.6 | 27.3 | 26 | 26.6 | +0.2 | +0.8% | 470,400 |
| 2005/05/18 | 28.1 | 28.1 | 25.4 | 26.4 | -1.4 | -5% | 499,200 |
| 2005/05/17 | 29 | 31.6 | 24.9 | 27.8 | +0.4 | +1.5% | 5,472,000 |
| 2005/05/16 | 25.7 | 27.4 | 25.7 | 27.4 | +4.2 | +18.1% | 1,440,000 |
| 2005/05/13 | 23.4 | 23.4 | 23.2 | 23.2 | -0.2 | -0.9% | 38,400 |
| 2005/05/12 | 23.6 | 23.6 | 23.4 | 23.4 | +0.2 | +0.9% | 96,000 |
| 2005/05/11 | 23.1 | 23.2 | 23.1 | 23.2 | ±0 | ±0% | 96,000 |
| 2005/05/10 | 23.1 | 23.4 | 23.1 | 23.2 | -0.1 | -0.4% | 67,200 |
| 2005/05/09 | 23.3 | 23.3 | 22.9 | 23.3 | +0.4 | +1.7% | 38,400 |
| 2005/05/06 | 22.9 | 22.9 | 22.9 | 22.9 | -0.3 | -1.3% | 67,200 |
| 2005/05/02 | 23.1 | 23.2 | 23.1 | 23.2 | +0.1 | +0.4% | 57,600 |
| 2005/04/28 | 23.1 | 23.1 | 23 | 23.1 | - | - | 38,400 |
| 2005/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/26 | 23 | 23.2 | 23 | 23.1 | +0.1 | +0.4% | 48,000 |
| 2005/04/25 | 22.9 | 23 | 22.9 | 23 | +0.1 | +0.4% | 19,200 |
| 2005/04/22 | 23.8 | 23.8 | 22.9 | 22.9 | -0.5 | -2.1% | 96,000 |
| 2005/04/21 | 23.4 | 23.4 | 23.4 | 23.4 | - | - | 19,200 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/18 | 23.4 | 23.4 | 22.1 | 22.1 | -1.7 | -7.1% | 28,800 |
| 2005/04/15 | 23.9 | 23.9 | 23.8 | 23.8 | - | - | 67,200 |
4951～
5000
件表示中 / 5766件
類似銘柄と比較する
現在ご覧いただいている「シーティーエス」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 |
|---|---|---|---|---|---|---|---|---|
| シーティーエス | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| リソー教育Ｇ | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| アミューズ | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＣＳＰ | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＴＷＯＳＴＯＮＥ | 85,700円 | +30.2% | +124.9% | 0.06% | 64.24倍 | 10.97倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
