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 |
|---|---|---|---|---|---|---|---|
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/07 | 25 | 25 | 24.5 | 24.5 | -0.5 | -2% | 67,200 |
| 2002/10/04 | 25 | 25 | 24.8 | 25 | ±0 | ±0% | 57,600 |
| 2002/10/03 | 25.1 | 25.1 | 25 | 25 | - | - | 19,200 |
| 2002/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/01 | 25.3 | 25.3 | 25 | 25.2 | -0.1 | -0.4% | 38,400 |
| 2002/09/30 | 25.3 | 25.3 | 25.3 | 25.3 | - | - | 9,600 |
| 2002/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/26 | 25.2 | 25.2 | 25.2 | 25.2 | +0.2 | +0.8% | 9,600 |
| 2002/09/25 | 25.4 | 25.5 | 25 | 25 | -0.5 | -2% | 28,800 |
| 2002/09/24 | 25.6 | 25.6 | 25.5 | 25.5 | +1 | +4.1% | 28,800 |
| 2002/09/20 | 24.6 | 24.6 | 24.5 | 24.5 | -0.2 | -0.8% | 38,400 |
| 2002/09/19 | 24.7 | 24.7 | 24.7 | 24.7 | - | - | 19,200 |
| 2002/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/17 | 25 | 25 | 24.9 | 24.9 | +0.2 | +0.8% | 28,800 |
| 2002/09/13 | 24.7 | 24.7 | 24.7 | 24.7 | +0.1 | +0.4% | 38,400 |
| 2002/09/12 | 24.9 | 24.9 | 24.5 | 24.6 | -0.3 | -1.2% | 115,200 |
| 2002/09/11 | 24.6 | 24.9 | 24.6 | 24.9 | +0.4 | +1.6% | 28,800 |
| 2002/09/10 | 24.9 | 24.9 | 24.5 | 24.5 | +0.2 | +0.8% | 28,800 |
| 2002/09/09 | 26 | 26 | 24.3 | 24.3 | -2 | -7.6% | 134,400 |
| 2002/09/06 | 28 | 28 | 26.3 | 26.3 | - | - | 76,800 |
| 2002/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/04 | 27.8 | 27.8 | 27.8 | 27.8 | ±0 | ±0% | 19,200 |
| 2002/09/03 | 29 | 29 | 27.8 | 27.8 | -1.3 | -4.5% | 76,800 |
| 2002/09/02 | 29.2 | 29.2 | 29.1 | 29.1 | -0.1 | -0.3% | 19,200 |
| 2002/08/30 | 29.2 | 29.2 | 29.2 | 29.2 | ±0 | ±0% | 19,200 |
| 2002/08/29 | 29.2 | 29.2 | 29.2 | 29.2 | -0.1 | -0.3% | 9,600 |
| 2002/08/28 | 30.1 | 30.1 | 29.3 | 29.3 | -0.4 | -1.3% | 115,200 |
| 2002/08/27 | 29.7 | 29.7 | 29.7 | 29.7 | -0.7 | -2.3% | 57,600 |
| 2002/08/26 | 29.9 | 30.4 | 29.9 | 30.4 | +0.5 | +1.7% | 67,200 |
| 2002/08/23 | 29.9 | 30.2 | 29.9 | 29.9 | ±0 | ±0% | 67,200 |
| 2002/08/22 | 30 | 30 | 29.9 | 29.9 | +0.1 | +0.3% | 38,400 |
| 2002/08/21 | 29.8 | 29.8 | 29.7 | 29.8 | +0.1 | +0.3% | 48,000 |
| 2002/08/20 | 30 | 30 | 29.7 | 29.7 | -0.3 | -1% | 28,800 |
| 2002/08/19 | 30 | 30 | 30 | 30 | ±0 | ±0% | 9,600 |
| 2002/08/16 | 30 | 30 | 29.9 | 30 | ±0 | ±0% | 48,000 |
| 2002/08/15 | 30.2 | 30.2 | 30 | 30 | ±0 | ±0% | 57,600 |
| 2002/08/14 | 30.2 | 30.2 | 30 | 30 | -0.4 | -1.3% | 28,800 |
| 2002/08/13 | 30.2 | 30.4 | 30.2 | 30.4 | +0.1 | +0.3% | 19,200 |
| 2002/08/12 | 30.3 | 30.3 | 30.3 | 30.3 | -0.4 | -1.3% | 19,200 |
| 2002/08/09 | 30.2 | 30.7 | 30.2 | 30.7 | +0.5 | +1.7% | 28,800 |
| 2002/08/08 | 30.2 | 30.2 | 30.2 | 30.2 | +0.5 | +1.7% | 9,600 |
| 2002/08/07 | 29.7 | 29.7 | 29.7 | 29.7 | +0.3 | +1% | 9,600 |
| 2002/08/06 | 29.4 | 29.4 | 29.4 | 29.4 | -0.8 | -2.6% | 9,600 |
| 2002/08/05 | 31 | 31 | 30.2 | 30.2 | -1.1 | -3.5% | 96,000 |
| 2002/08/02 | 31.4 | 31.4 | 31.3 | 31.3 | +0.6 | +2% | 115,200 |
| 2002/08/01 | 31.3 | 31.4 | 30.7 | 30.7 | -0.6 | -1.9% | 76,800 |
| 2002/07/31 | 31.3 | 32.3 | 31.3 | 31.3 | +1.1 | +3.6% | 48,000 |
| 2002/07/30 | 31.3 | 31.4 | 30.2 | 30.2 | -1.1 | -3.5% | 105,600 |
| 2002/07/29 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 57,600 |
5301～
5350
件表示中 / 5449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 | 75,800円 | +8.2% | +5.9% | 3.30% | 16.22倍 | 2.63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 |
| アイロムＧ | 278,400円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ＩＮＦＯＲＩＣＨ | 360,500円 | +30.3% | +139.3% | 0.00% | 22.53倍 | 11.09倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| ステップ | 192,200円 | +3.1% | +5.4% | 3.85% | 12.86倍 | 1.17倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ライク | 155,500円 | +5.5% | +22.2% | 3.73% | 8.65倍 | 1.92倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
