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 |
|---|---|---|---|---|---|---|---|
| 2002/06/11 | 33.3 | 33.9 | 33.3 | 33.8 | +1 | +3% | 67,200 |
| 2002/06/10 | 32.1 | 32.8 | 31.5 | 32.8 | +0.9 | +2.8% | 153,600 |
| 2002/06/07 | 32 | 32.4 | 31.9 | 31.9 | -0.4 | -1.2% | 67,200 |
| 2002/06/06 | 32 | 32.3 | 32 | 32.3 | ±0 | ±0% | 48,000 |
| 2002/06/05 | 32.8 | 32.8 | 32.3 | 32.3 | -0.4 | -1.2% | 19,200 |
| 2002/06/04 | 31 | 32.7 | 30.7 | 32.7 | +2.1 | +6.9% | 172,800 |
| 2002/06/03 | 30.3 | 30.6 | 30.3 | 30.6 | +0.6 | +2% | 19,200 |
| 2002/05/31 | 30 | 30 | 30 | 30 | -0.2 | -0.7% | 9,600 |
| 2002/05/30 | 30.2 | 30.2 | 29.9 | 30.2 | ±0 | ±0% | 28,800 |
| 2002/05/29 | 30.2 | 30.2 | 30.2 | 30.2 | +0.4 | +1.3% | 9,600 |
| 2002/05/28 | 29.8 | 29.8 | 29.8 | 29.8 | -0.4 | -1.3% | 28,800 |
| 2002/05/27 | 31.3 | 31.3 | 30.2 | 30.2 | -1.1 | -3.5% | 28,800 |
| 2002/05/24 | 30.1 | 31.3 | 30 | 31.3 | +1.1 | +3.6% | 163,200 |
| 2002/05/23 | 29.5 | 30.2 | 29.5 | 30.2 | +0.5 | +1.7% | 57,600 |
| 2002/05/22 | 29.7 | 29.7 | 29.7 | 29.7 | ±0 | ±0% | 9,600 |
| 2002/05/21 | 29.5 | 29.7 | 29.5 | 29.7 | ±0 | ±0% | 38,400 |
| 2002/05/20 | 29.7 | 29.7 | 29.7 | 29.7 | ±0 | ±0% | 9,600 |
| 2002/05/17 | 29.7 | 29.7 | 29.7 | 29.7 | +0.3 | +1% | 19,200 |
| 2002/05/16 | 29.4 | 29.4 | 29.4 | 29.4 | ±0 | ±0% | 9,600 |
| 2002/05/15 | 29.4 | 29.4 | 29.4 | 29.4 | -0.8 | -2.6% | 38,400 |
| 2002/05/14 | 30.2 | 30.2 | 30.2 | 30.2 | ±0 | ±0% | 28,800 |
| 2002/05/13 | 30.2 | 30.2 | 30.2 | 30.2 | - | - | 19,200 |
| 2002/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/09 | 31.3 | 31.3 | 29.3 | 29.3 | -2 | -6.4% | 38,400 |
| 2002/05/08 | 31.1 | 31.3 | 31.1 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/07 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/02 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/01 | 30.2 | 31.3 | 30.2 | 31.3 | +2.1 | +7.2% | 105,600 |
| 2002/04/30 | 29.2 | 29.2 | 29.2 | 29.2 | ±0 | ±0% | 19,200 |
| 2002/04/26 | 30.2 | 30.2 | 29 | 29.2 | -1 | -3.3% | 134,400 |
| 2002/04/25 | 30.2 | 30.2 | 29.2 | 30.2 | +1 | +3.4% | 163,200 |
| 2002/04/24 | 29.7 | 29.7 | 29.2 | 29.2 | -0.5 | -1.7% | 28,800 |
| 2002/04/23 | 30 | 30 | 29.7 | 29.7 | +0.5 | +1.7% | 19,200 |
| 2002/04/22 | 28.1 | 29.2 | 28.1 | 29.2 | +2 | +7.4% | 76,800 |
| 2002/04/19 | 28.3 | 28.3 | 27.2 | 27.2 | -0.9 | -3.2% | 124,800 |
| 2002/04/18 | 28.1 | 28.1 | 28.1 | 28.1 | -0.9 | -3.1% | 19,200 |
| 2002/04/17 | 28.6 | 29 | 28.1 | 29 | -0.2 | -0.7% | 144,000 |
| 2002/04/16 | 29.7 | 29.7 | 29.2 | 29.2 | -0.8 | -2.7% | 38,400 |
| 2002/04/15 | 30.7 | 30.7 | 30 | 30 | -0.7 | -2.3% | 67,200 |
| 2002/04/12 | 30.7 | 30.7 | 30.7 | 30.7 | -0.6 | -1.9% | 28,800 |
| 2002/04/11 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 9,600 |
| 2002/04/10 | 31.3 | 31.4 | 30.2 | 31.3 | +0.3 | +1% | 153,600 |
| 2002/04/09 | 31.7 | 31.7 | 31 | 31 | -1 | -3.1% | 57,600 |
| 2002/04/08 | 32 | 32 | 32 | 32 | ±0 | ±0% | 38,400 |
| 2002/04/05 | 32 | 32 | 32 | 32 | -0.8 | -2.4% | 76,800 |
| 2002/04/04 | 33 | 33 | 32.3 | 32.8 | +0.3 | +0.9% | 105,600 |
| 2002/04/03 | 34.3 | 35.8 | 32.5 | 32.5 | -1.4 | -4.1% | 38,400 |
| 2002/04/02 | 33.9 | 33.9 | 33.9 | 33.9 | -1 | -2.9% | 9,600 |
| 2002/04/01 | 34.9 | 34.9 | 34.9 | 34.9 | +1.6 | +4.8% | 9,600 |
| 2002/03/29 | 33.3 | 33.3 | 33.3 | 33.3 | -1.9 | -5.4% | 19,200 |
5701～
5750
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 | 2.92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% | 19.16倍 | 3.21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
