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 |
|---|---|---|---|---|---|---|---|
| 2004/06/22 | 31.3 | 31.3 | 30.7 | 30.7 | -0.3 | -1% | 76,800 |
| 2004/06/21 | 29.7 | 31 | 29.7 | 31 | +1.8 | +6.2% | 115,200 |
| 2004/06/18 | 28.6 | 29.7 | 28.6 | 29.2 | +0.6 | +2.1% | 96,000 |
| 2004/06/17 | 28.8 | 28.8 | 28.6 | 28.6 | -0.2 | -0.7% | 28,800 |
| 2004/06/16 | 28.1 | 29.2 | 28.1 | 28.8 | +1.1 | +4% | 163,200 |
| 2004/06/15 | 27.8 | 27.8 | 27.7 | 27.7 | +0.4 | +1.5% | 28,800 |
| 2004/06/14 | 27.5 | 27.5 | 27.3 | 27.3 | -0.2 | -0.7% | 57,600 |
| 2004/06/11 | 27.9 | 27.9 | 27.5 | 27.5 | -0.1 | -0.4% | 38,400 |
| 2004/06/10 | 27.1 | 27.6 | 27.1 | 27.6 | +0.5 | +1.8% | 19,200 |
| 2004/06/09 | 27.1 | 27.1 | 27.1 | 27.1 | +0.2 | +0.7% | 9,600 |
| 2004/06/08 | 26.9 | 26.9 | 26.9 | 26.9 | +0.4 | +1.5% | 19,200 |
| 2004/06/07 | 26.5 | 26.5 | 26.5 | 26.5 | ±0 | ±0% | 9,600 |
| 2004/06/04 | 28.1 | 28.1 | 26.5 | 26.5 | - | - | 76,800 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 28.1 | 28.2 | 28.1 | 28.2 | ±0 | ±0% | 76,800 |
| 2004/06/01 | 28.2 | 28.2 | 28.2 | 28.2 | ±0 | ±0% | 19,200 |
| 2004/05/31 | 28.4 | 28.4 | 28.2 | 28.2 | -0.2 | -0.7% | 28,800 |
| 2004/05/28 | 28.1 | 29.2 | 28.1 | 28.4 | +0.3 | +1.1% | 28,800 |
| 2004/05/27 | 28.2 | 28.2 | 28.1 | 28.1 | ±0 | ±0% | 28,800 |
| 2004/05/26 | 28.6 | 28.6 | 28.1 | 28.1 | -2.1 | -7% | 57,600 |
| 2004/05/25 | 28.1 | 30.2 | 28.1 | 30.2 | +4.2 | +16.2% | 201,600 |
| 2004/05/24 | 26.1 | 26.1 | 26 | 26 | +1 | +4% | 48,000 |
| 2004/05/21 | 25 | 25 | 25 | 25 | ±0 | ±0% | 9,600 |
| 2004/05/20 | 25 | 25 | 25 | 25 | - | - | 19,200 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 24.2 | 26 | 24.2 | 26 | +3 | +13% | 67,200 |
| 2004/05/17 | 26.6 | 26.6 | 23 | 23 | - | - | 86,400 |
| 2004/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/13 | 28.2 | 28.2 | 28.2 | 28.2 | +0.1 | +0.4% | 9,600 |
| 2004/05/12 | 26.5 | 28.1 | 26.5 | 28.1 | +2.1 | +8.1% | 19,200 |
| 2004/05/11 | 28.1 | 28.1 | 26 | 26 | -3.5 | -11.9% | 96,000 |
| 2004/05/10 | 29.5 | 29.5 | 29.5 | 29.5 | -0.6 | -2% | 19,200 |
| 2004/05/07 | 30.7 | 30.7 | 30.1 | 30.1 | +0.1 | +0.3% | 105,600 |
| 2004/05/06 | 30.7 | 30.7 | 29.7 | 30 | -0.9 | -2.9% | 67,200 |
| 2004/04/30 | 30.7 | 30.9 | 30.1 | 30.9 | ±0 | ±0% | 201,600 |
| 2004/04/28 | 31.3 | 31.3 | 30.9 | 30.9 | -0.4 | -1.3% | 28,800 |
| 2004/04/27 | 31.3 | 31.3 | 31.3 | 31.3 | +0.2 | +0.6% | 76,800 |
| 2004/04/26 | 31.1 | 31.3 | 31.1 | 31.1 | -0.8 | -2.5% | 57,600 |
| 2004/04/23 | 31.3 | 31.9 | 30.7 | 31.9 | +1.9 | +6.3% | 86,400 |
| 2004/04/22 | 31.5 | 31.5 | 29.7 | 30 | -1.5 | -4.8% | 28,800 |
| 2004/04/21 | 30.5 | 31.5 | 30.5 | 31.5 | +0.6 | +1.9% | 67,200 |
| 2004/04/20 | 30.9 | 30.9 | 30.9 | 30.9 | +0.5 | +1.6% | 48,000 |
| 2004/04/19 | 33.3 | 33.3 | 30.4 | 30.4 | -2.9 | -8.7% | 115,200 |
| 2004/04/16 | 33.8 | 33.9 | 32.3 | 33.3 | +1.6 | +5% | 96,000 |
| 2004/04/15 | 34.9 | 35.4 | 31.6 | 31.7 | -1.5 | -4.5% | 326,400 |
| 2004/04/14 | 32.4 | 33.2 | 32.3 | 33.2 | +2.1 | +6.8% | 1,017,600 |
| 2004/04/13 | 30.4 | 31.1 | 30.4 | 31.1 | +0.9 | +3% | 105,600 |
| 2004/04/12 | 30.2 | 30.2 | 30.2 | 30.2 | ±0 | ±0% | 57,600 |
| 2004/04/09 | 30.2 | 30.2 | 30.2 | 30.2 | -0.5 | -1.6% | 28,800 |
| 2004/04/08 | 30.9 | 31.3 | 30.7 | 30.7 | -0.1 | -0.3% | 67,200 |
5201～
5250
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
