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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 50.9 | 51.1 | 50.9 | 51.1 | +0.2 | +0.4% | 14,400 |
| 2010/10/18 | 50.9 | 51.2 | 50.7 | 50.9 | ±0 | ±0% | 40,000 |
| 2010/10/15 | 50.9 | 51.4 | 50.9 | 50.9 | -0.4 | -0.8% | 118,400 |
| 2010/10/14 | 50.9 | 51.3 | 50.8 | 51.3 | +0.4 | +0.8% | 48,000 |
| 2010/10/13 | 51 | 51.3 | 50.9 | 50.9 | -0.1 | -0.2% | 48,000 |
| 2010/10/12 | 51.7 | 51.7 | 51 | 51 | -0.3 | -0.6% | 76,800 |
| 2010/10/08 | 51.8 | 51.8 | 51.1 | 51.3 | -0.2 | -0.4% | 28,800 |
| 2010/10/07 | 51.8 | 51.8 | 51.3 | 51.5 | -0.3 | -0.6% | 33,600 |
| 2010/10/06 | 51.3 | 51.9 | 51.3 | 51.8 | ±0 | ±0% | 33,600 |
| 2010/10/05 | 51.6 | 51.9 | 51.3 | 51.8 | -0.1 | -0.2% | 97,600 |
| 2010/10/04 | 51.8 | 52.3 | 51.6 | 51.9 | ±0 | ±0% | 54,400 |
| 2010/10/01 | 52.4 | 52.4 | 51.9 | 51.9 | +0.2 | +0.4% | 6,400 |
| 2010/09/30 | 52.6 | 52.6 | 51.7 | 51.7 | -0.8 | -1.5% | 116,800 |
| 2010/09/29 | 51.9 | 52.5 | 51.9 | 52.5 | +0.6 | +1.2% | 51,200 |
| 2010/09/28 | 51.6 | 52.7 | 51.6 | 51.9 | -1.9 | -3.5% | 249,600 |
| 2010/09/27 | 54.1 | 55.4 | 53.5 | 53.8 | +0.2 | +0.4% | 376,000 |
| 2010/09/24 | 53.4 | 53.7 | 53.1 | 53.6 | +0.8 | +1.5% | 137,600 |
| 2010/09/22 | 53.2 | 53.2 | 52.5 | 52.8 | -0.1 | -0.2% | 67,200 |
| 2010/09/21 | 52.8 | 53.3 | 52.5 | 52.9 | +0.1 | +0.2% | 132,800 |
| 2010/09/17 | 52.3 | 52.8 | 52.3 | 52.8 | +0.7 | +1.3% | 40,000 |
| 2010/09/16 | 53.1 | 53.1 | 51.8 | 52.1 | -0.5 | -1% | 158,400 |
| 2010/09/15 | 52.3 | 53 | 52.3 | 52.6 | +0.3 | +0.6% | 24,000 |
| 2010/09/14 | 53.1 | 53.1 | 52.3 | 52.3 | -0.5 | -0.9% | 120,000 |
| 2010/09/13 | 52.6 | 53.1 | 52.5 | 52.8 | +0.3 | +0.6% | 70,400 |
| 2010/09/10 | 52.8 | 52.8 | 52.5 | 52.5 | -0.3 | -0.6% | 30,400 |
| 2010/09/09 | 53 | 53 | 52.5 | 52.8 | +0.6 | +1.1% | 16,000 |
| 2010/09/08 | 52.8 | 53 | 52.2 | 52.2 | -0.6 | -1.1% | 57,600 |
| 2010/09/07 | 52.6 | 52.8 | 52.5 | 52.8 | +0.3 | +0.6% | 22,400 |
| 2010/09/06 | 52.5 | 52.5 | 52.3 | 52.5 | +0.3 | +0.6% | 19,200 |
| 2010/09/03 | 52.4 | 52.6 | 51.9 | 52.2 | -0.2 | -0.4% | 49,600 |
| 2010/09/02 | 52.5 | 52.5 | 52.3 | 52.4 | ±0 | ±0% | 28,800 |
| 2010/09/01 | 52.4 | 52.5 | 52.3 | 52.4 | +0.3 | +0.6% | 27,200 |
| 2010/08/31 | 52.9 | 52.9 | 52.1 | 52.1 | -0.4 | -0.8% | 46,400 |
| 2010/08/30 | 52.6 | 52.8 | 52.5 | 52.5 | ±0 | ±0% | 46,400 |
| 2010/08/27 | 52.5 | 52.5 | 52.5 | 52.5 | +0.2 | +0.4% | 12,800 |
| 2010/08/26 | 52.4 | 52.4 | 51.9 | 52.3 | ±0 | ±0% | 16,000 |
| 2010/08/25 | 52.3 | 52.3 | 51.9 | 52.3 | -0.1 | -0.2% | 19,200 |
| 2010/08/24 | 52.1 | 52.4 | 51.9 | 52.4 | +0.4 | +0.8% | 33,600 |
| 2010/08/23 | 52.3 | 52.4 | 51.9 | 52 | +0.1 | +0.2% | 19,200 |
| 2010/08/20 | 51.9 | 52.1 | 51.9 | 51.9 | -0.2 | -0.4% | 36,800 |
| 2010/08/19 | 52.1 | 52.4 | 51.9 | 52.1 | -0.3 | -0.6% | 48,000 |
| 2010/08/18 | 52 | 52.6 | 51.9 | 52.4 | +0.5 | +1% | 99,200 |
| 2010/08/17 | 52.5 | 52.5 | 51.9 | 51.9 | -0.6 | -1.1% | 33,600 |
| 2010/08/16 | 52.5 | 52.8 | 52.5 | 52.5 | -0.4 | -0.8% | 28,800 |
| 2010/08/13 | 52.2 | 52.9 | 51.9 | 52.9 | +0.9 | +1.7% | 36,800 |
| 2010/08/12 | 52.3 | 52.3 | 51.4 | 52 | -0.4 | -0.8% | 121,600 |
| 2010/08/11 | 52.6 | 52.6 | 52.3 | 52.4 | -0.2 | -0.4% | 38,400 |
| 2010/08/10 | 52.8 | 53.1 | 52.6 | 52.6 | +0.5 | +1% | 102,400 |
| 2010/08/09 | 52.2 | 52.3 | 52.1 | 52.1 | -0.1 | -0.2% | 17,600 |
| 2010/08/06 | 52.5 | 52.7 | 52.1 | 52.2 | -0.3 | -0.6% | 24,000 |
3451～
3500
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 | 92,600円 | +8.2% | +5.9% | 2.70% | 19.32倍 | 3.14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 | 203,400円 | +7.4% | -10.1% | 4.62% | 12.52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 | 266,500円 | +21.8% | +21.9% | 1.35% | 13.68倍 | 3.74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 | 211,100円 | +17.9% | -15.9% | 3.83% | 7.97倍 | 0.94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 | 104,500円 | +4.8% | +1.0% | 3.83% | 12.88倍 | 1.48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
