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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 43.7 | 43.7 | 43.7 | 43.7 | ±0 | ±0% | 4,800 |
| 2011/10/25 | 43.4 | 43.7 | 42.8 | 43.7 | +0.9 | +2.1% | 38,400 |
| 2011/10/24 | 43.1 | 43.1 | 41.3 | 42.8 | -0.3 | -0.7% | 52,800 |
| 2011/10/21 | 43.8 | 43.8 | 43.1 | 43.1 | -0.7 | -1.6% | 12,800 |
| 2011/10/20 | 43.8 | 43.8 | 42.7 | 43.8 | +0.5 | +1.2% | 40,000 |
| 2011/10/19 | 43.5 | 43.8 | 43.2 | 43.3 | -0.3 | -0.7% | 19,200 |
| 2011/10/18 | 43.7 | 43.9 | 43.6 | 43.6 | -0.2 | -0.5% | 25,600 |
| 2011/10/17 | 44.4 | 44.6 | 43.8 | 43.8 | -0.1 | -0.2% | 22,400 |
| 2011/10/14 | 43.8 | 44.4 | 43.8 | 43.9 | -0.4 | -0.9% | 20,800 |
| 2011/10/13 | 43.8 | 44.4 | 43.7 | 44.3 | +0.5 | +1.1% | 20,800 |
| 2011/10/12 | 43.1 | 43.9 | 42.6 | 43.8 | +0.1 | +0.2% | 27,200 |
| 2011/10/11 | 43.9 | 45 | 43.6 | 43.7 | -0.6 | -1.4% | 67,200 |
| 2011/10/07 | 43.9 | 44.7 | 43.8 | 44.3 | +0.6 | +1.4% | 25,600 |
| 2011/10/06 | 43.8 | 44.8 | 43.6 | 43.7 | -0.1 | -0.2% | 49,600 |
| 2011/10/05 | 44.9 | 45 | 43.6 | 43.8 | -1.3 | -2.9% | 78,400 |
| 2011/10/04 | 45.6 | 45.6 | 45.1 | 45.1 | -0.7 | -1.5% | 38,400 |
| 2011/10/03 | 45.5 | 47.2 | 45.5 | 45.8 | -1.3 | -2.8% | 40,000 |
| 2011/09/30 | 47.1 | 47.1 | 46.4 | 47.1 | +0.3 | +0.6% | 35,200 |
| 2011/09/29 | 45.6 | 46.9 | 45.6 | 46.8 | +1.3 | +2.9% | 22,400 |
| 2011/09/28 | 45.8 | 46.8 | 44.1 | 45.5 | -2.1 | -4.4% | 110,400 |
| 2011/09/27 | 46.6 | 47.6 | 46.5 | 47.6 | +0.1 | +0.2% | 116,800 |
| 2011/09/26 | 48.1 | 48.1 | 46.9 | 47.5 | -0.1 | -0.2% | 46,400 |
| 2011/09/22 | 48.5 | 48.8 | 47.6 | 47.6 | ±0 | ±0% | 16,000 |
| 2011/09/21 | 47.5 | 48.8 | 47.5 | 47.6 | -1.3 | -2.7% | 44,800 |
| 2011/09/20 | 47.5 | 48.9 | 47.2 | 48.9 | +0.8 | +1.7% | 38,400 |
| 2011/09/16 | 47 | 48.1 | 46.9 | 48.1 | +0.3 | +0.6% | 70,400 |
| 2011/09/15 | 47.3 | 47.9 | 46.8 | 47.8 | ±0 | ±0% | 35,200 |
| 2011/09/14 | 48.1 | 48.8 | 47.7 | 47.8 | -0.3 | -0.6% | 80,000 |
| 2011/09/13 | 49.4 | 49.4 | 48.1 | 48.1 | -0.7 | -1.4% | 44,800 |
| 2011/09/12 | 48.8 | 48.9 | 48.8 | 48.8 | -0.6 | -1.2% | 30,400 |
| 2011/09/09 | 49.5 | 49.5 | 48.5 | 49.4 | +0.5 | +1% | 30,400 |
| 2011/09/08 | 49.8 | 49.9 | 48.8 | 48.9 | -1 | -2% | 33,600 |
| 2011/09/07 | 49.1 | 49.9 | 48.9 | 49.9 | +2.3 | +4.8% | 33,600 |
| 2011/09/06 | 48.7 | 48.7 | 47.6 | 47.6 | -0.4 | -0.8% | 30,400 |
| 2011/09/05 | 48.6 | 48.8 | 48 | 48 | -0.7 | -1.4% | 48,000 |
| 2011/09/02 | 49.1 | 49.4 | 48.7 | 48.7 | -0.1 | -0.2% | 48,000 |
| 2011/09/01 | 48.9 | 49.1 | 48.8 | 48.8 | +0.1 | +0.2% | 28,800 |
| 2011/08/31 | 48.8 | 48.8 | 48.7 | 48.7 | ±0 | ±0% | 6,400 |
| 2011/08/30 | 48.8 | 48.8 | 48.3 | 48.7 | ±0 | ±0% | 22,400 |
| 2011/08/29 | 47.5 | 48.9 | 47.5 | 48.7 | +0.6 | +1.2% | 24,000 |
| 2011/08/26 | 48 | 48.1 | 47.9 | 48.1 | -0.1 | -0.2% | 11,200 |
| 2011/08/25 | 48.6 | 48.6 | 48.2 | 48.2 | +0.3 | +0.6% | 20,800 |
| 2011/08/24 | 48.6 | 48.6 | 47.9 | 47.9 | +0.1 | +0.2% | 9,600 |
| 2011/08/23 | 47.6 | 48.4 | 47.6 | 47.8 | +0.2 | +0.4% | 12,800 |
| 2011/08/22 | 47.5 | 48.1 | 47.5 | 47.6 | -0.2 | -0.4% | 43,200 |
| 2011/08/19 | 47.8 | 47.8 | 47.1 | 47.8 | -0.5 | -1% | 33,600 |
| 2011/08/18 | 48.2 | 48.5 | 48.2 | 48.3 | -0.5 | -1% | 59,200 |
| 2011/08/17 | 49.4 | 49.4 | 47.6 | 48.8 | -0.6 | -1.2% | 68,800 |
| 2011/08/16 | 51.6 | 51.6 | 49.4 | 49.4 | -0.8 | -1.6% | 51,200 |
| 2011/08/15 | 48.8 | 50.2 | 48.8 | 50.2 | +0.1 | +0.2% | 36,800 |
3201～
3250
件表示中 / 5568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 | 92,200円 | +8.2% | +5.9% | 2.71% | 19.23倍 | 3.12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 |
| クイック | 203,900円 | +7.4% | -10.1% | 4.61% | 12.55倍 | 2.07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 | 260,000円 | +21.8% | +21.9% | 1.38% | 13.34倍 | 3.65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 | 209,400円 | +17.9% | -15.9% | 3.86% | 7.90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 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
