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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 85.6 | 85.6 | 84.4 | 85.3 | +0.9 | +1.1% | 43,200 |
| 2013/08/22 | 84.6 | 85 | 84.4 | 84.4 | -0.3 | -0.4% | 33,600 |
| 2013/08/21 | 85.3 | 85.3 | 84.5 | 84.7 | -0.6 | -0.7% | 12,800 |
| 2013/08/20 | 85.4 | 85.6 | 84.4 | 85.3 | -0.3 | -0.4% | 116,800 |
| 2013/08/19 | 86.8 | 86.8 | 85.3 | 85.6 | -1.2 | -1.4% | 25,600 |
| 2013/08/16 | 85.1 | 86.9 | 85.1 | 86.8 | +1.8 | +2.1% | 9,600 |
| 2013/08/15 | 85 | 85.4 | 84.9 | 85 | -0.4 | -0.5% | 11,200 |
| 2013/08/14 | 85.3 | 87.4 | 85.3 | 85.4 | -0.4 | -0.5% | 51,200 |
| 2013/08/13 | 86.1 | 86.1 | 85.8 | 85.8 | +0.8 | +0.9% | 62,400 |
| 2013/08/12 | 85.5 | 86.7 | 84.9 | 85 | -0.5 | -0.6% | 46,400 |
| 2013/08/09 | 87.5 | 87.5 | 84.6 | 85.5 | -2 | -2.3% | 124,800 |
| 2013/08/08 | 87.2 | 87.5 | 86.3 | 87.5 | -0.3 | -0.3% | 8,000 |
| 2013/08/07 | 88.4 | 89 | 86.3 | 87.8 | -1.2 | -1.3% | 80,000 |
| 2013/08/06 | 88.4 | 89 | 88.2 | 89 | ±0 | ±0% | 28,800 |
| 2013/08/05 | 88.8 | 89 | 87.4 | 89 | +1.2 | +1.4% | 65,600 |
| 2013/08/02 | 86.9 | 87.9 | 86.8 | 87.8 | +1.7 | +2% | 158,400 |
| 2013/08/01 | 86.6 | 86.7 | 84.1 | 86.1 | +2.8 | +3.4% | 300,800 |
| 2013/07/31 | 83.1 | 83.3 | 81.8 | 83.3 | +1.9 | +2.3% | 20,800 |
| 2013/07/30 | 82.8 | 83.6 | 81.3 | 81.4 | -1.7 | -2% | 97,600 |
| 2013/07/29 | 84 | 84.2 | 81.6 | 83.1 | -1.6 | -1.9% | 60,800 |
| 2013/07/26 | 85.6 | 85.6 | 84.1 | 84.7 | -0.3 | -0.4% | 32,000 |
| 2013/07/25 | 84.4 | 85.9 | 84.4 | 85 | +1.2 | +1.4% | 137,600 |
| 2013/07/24 | 83.8 | 84.3 | 83.8 | 83.8 | +0.7 | +0.8% | 28,800 |
| 2013/07/23 | 83.5 | 83.5 | 82.8 | 83.1 | ±0 | ±0% | 8,000 |
| 2013/07/22 | 81.9 | 83.1 | 81.4 | 83.1 | +1.2 | +1.5% | 40,000 |
| 2013/07/19 | 82.1 | 83.3 | 81.9 | 81.9 | -0.5 | -0.6% | 48,000 |
| 2013/07/18 | 81.1 | 82.4 | 80.8 | 82.4 | +1.5 | +1.9% | 11,200 |
| 2013/07/17 | 82.4 | 82.4 | 80.8 | 80.9 | -1.6 | -1.9% | 44,800 |
| 2013/07/16 | 84.8 | 84.8 | 82.4 | 82.5 | -2.4 | -2.8% | 52,800 |
| 2013/07/12 | 83.4 | 85 | 83.4 | 84.9 | +1.1 | +1.3% | 182,400 |
| 2013/07/11 | 83.6 | 83.8 | 83.4 | 83.8 | -0.6 | -0.7% | 52,800 |
| 2013/07/10 | 83.8 | 84.4 | 83.8 | 84.4 | +0.6 | +0.7% | 64,000 |
| 2013/07/09 | 83.6 | 84.1 | 83 | 83.8 | +1.2 | +1.5% | 49,600 |
| 2013/07/08 | 84.4 | 84.4 | 82.6 | 82.6 | -1.2 | -1.4% | 28,800 |
| 2013/07/05 | 83.8 | 84.3 | 83.1 | 83.8 | +1.3 | +1.6% | 49,600 |
| 2013/07/04 | 80 | 83.1 | 79.9 | 82.5 | +1.2 | +1.5% | 100,800 |
| 2013/07/03 | 80 | 81.3 | 78.6 | 81.3 | +3.9 | +5% | 115,200 |
| 2013/07/02 | 78.1 | 79.3 | 77.3 | 77.4 | +0.8 | +1% | 92,800 |
| 2013/07/01 | 76.9 | 77.9 | 76.1 | 76.6 | +0.8 | +1.1% | 12,800 |
| 2013/06/28 | 75.1 | 76.6 | 75 | 75.8 | -0.5 | -0.7% | 376,000 |
| 2013/06/27 | 77.3 | 78.6 | 74.9 | 76.3 | +1.2 | +1.6% | 256,000 |
| 2013/06/26 | 78.1 | 78.1 | 75.1 | 75.1 | -0.2 | -0.3% | 158,400 |
| 2013/06/25 | 80 | 80 | 75.3 | 75.3 | -3.8 | -4.8% | 72,000 |
| 2013/06/24 | 79.4 | 79.4 | 79.1 | 79.1 | +1.9 | +2.5% | 14,400 |
| 2013/06/21 | 76.9 | 77.2 | 75.7 | 77.2 | +0.2 | +0.3% | 67,200 |
| 2013/06/20 | 77.2 | 78 | 77 | 77 | -1.4 | -1.8% | 17,600 |
| 2013/06/19 | 79.4 | 79.4 | 78.4 | 78.4 | +0.6 | +0.8% | 30,400 |
| 2013/06/18 | 78.8 | 79.4 | 77.8 | 77.8 | -1.2 | -1.5% | 40,000 |
| 2013/06/17 | 76.9 | 79 | 76.9 | 79 | +2.5 | +3.3% | 92,800 |
| 2013/06/14 | 76.4 | 76.6 | 75.3 | 76.5 | +1.1 | +1.5% | 46,400 |
2751～
2800
件表示中 / 5569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 | 91,700円 | +8.2% | +5.9% | 2.73% | 19.13倍 | 3.11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 |
| Ｖコマース | 113,000円 | -3.7% | -23.3% | 4.78% | 9.07倍 | 2.02倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| クイック | 202,500円 | +7.4% | -10.1% | 4.64% | 12.46倍 | 2.06倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＭａｃｂｅｅＰ | 260,900円 | +21.8% | +21.9% | 1.38% | 13.39倍 | 3.66倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ワールドＨＤ | 208,200円 | +17.9% | -15.9% | 3.89% | 7.86倍 | 0.93倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
市場注目の銘柄
チャート関連のコラム
