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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 71.4 | 71.6 | 70.9 | 71.6 | -0.3 | -0.4% | 96,000 |
| 2011/01/28 | 71.1 | 72.5 | 71.1 | 71.9 | +0.8 | +1.1% | 75,200 |
| 2011/01/27 | 71.1 | 71.6 | 70.9 | 71.1 | +0.1 | +0.1% | 80,000 |
| 2011/01/26 | 71.4 | 71.9 | 70.9 | 71 | -0.3 | -0.4% | 89,600 |
| 2011/01/25 | 72.1 | 72.1 | 71.3 | 71.3 | -0.8 | -1.1% | 110,400 |
| 2011/01/24 | 72.6 | 72.7 | 70.1 | 72.1 | -0.5 | -0.7% | 108,800 |
| 2011/01/21 | 73 | 73.1 | 71.9 | 72.6 | -1.1 | -1.5% | 120,000 |
| 2011/01/20 | 74.9 | 74.9 | 73 | 73.7 | -1.2 | -1.6% | 113,600 |
| 2011/01/19 | 74.8 | 74.9 | 73.8 | 74.9 | +0.6 | +0.8% | 169,600 |
| 2011/01/18 | 73.8 | 74.5 | 71.9 | 74.3 | +1.2 | +1.6% | 120,000 |
| 2011/01/17 | 71.1 | 73.6 | 71.1 | 73.1 | +2.5 | +3.5% | 195,200 |
| 2011/01/14 | 69.9 | 71.2 | 69.9 | 70.6 | +1.1 | +1.6% | 169,600 |
| 2011/01/13 | 69.2 | 69.9 | 69.1 | 69.5 | +0.3 | +0.4% | 129,600 |
| 2011/01/12 | 69.4 | 69.4 | 69.1 | 69.2 | -0.2 | -0.3% | 153,600 |
| 2011/01/11 | 69.4 | 69.8 | 69.2 | 69.4 | -0.5 | -0.7% | 152,000 |
| 2011/01/07 | 69.9 | 69.9 | 69.1 | 69.9 | ±0 | ±0% | 145,600 |
| 2011/01/06 | 70 | 70.1 | 69.5 | 69.9 | +0.1 | +0.1% | 124,800 |
| 2011/01/05 | 70.5 | 70.5 | 69.8 | 69.8 | +0.1 | +0.1% | 121,600 |
| 2011/01/04 | 70.6 | 70.9 | 69 | 69.7 | -0.3 | -0.4% | 128,000 |
| 2010/12/30 | 70.4 | 70.6 | 66.9 | 70 | -0.4 | -0.6% | 299,200 |
| 2010/12/29 | 71.3 | 71.3 | 70 | 70.4 | -0.6 | -0.8% | 275,200 |
| 2010/12/28 | 70.6 | 71 | 69.9 | 71 | +1.3 | +1.9% | 219,200 |
| 2010/12/27 | 67.2 | 71.5 | 67.2 | 69.7 | +3.3 | +5% | 451,200 |
| 2010/12/24 | 65.1 | 66.4 | 65 | 66.4 | +1.9 | +2.9% | 256,000 |
| 2010/12/22 | 64.3 | 64.5 | 64.1 | 64.5 | +0.7 | +1.1% | 240,000 |
| 2010/12/21 | 63.4 | 63.8 | 62.8 | 63.8 | +1 | +1.6% | 136,000 |
| 2010/12/20 | 62.8 | 64.1 | 62.5 | 62.8 | +1 | +1.6% | 305,600 |
| 2010/12/17 | 61.3 | 62.2 | 61.3 | 61.8 | +0.2 | +0.3% | 427,200 |
| 2010/12/16 | 60.9 | 61.6 | 60.6 | 61.6 | +0.8 | +1.3% | 161,600 |
| 2010/12/15 | 60 | 61.1 | 60 | 60.8 | +1.5 | +2.5% | 176,000 |
| 2010/12/14 | 58.2 | 59.3 | 58.2 | 59.3 | +1.2 | +2.1% | 102,400 |
| 2010/12/13 | 57.8 | 58.1 | 57.7 | 58.1 | +0.5 | +0.9% | 59,200 |
| 2010/12/10 | 57.5 | 57.6 | 57.2 | 57.6 | +0.2 | +0.3% | 41,600 |
| 2010/12/09 | 57.9 | 57.9 | 57.4 | 57.4 | +0.2 | +0.3% | 52,800 |
| 2010/12/08 | 58.1 | 58.1 | 56.9 | 57.2 | -0.9 | -1.5% | 129,600 |
| 2010/12/07 | 58.1 | 58.4 | 58.1 | 58.1 | ±0 | ±0% | 41,600 |
| 2010/12/06 | 56.9 | 58.4 | 56.9 | 58.1 | +1.2 | +2.1% | 76,800 |
| 2010/12/03 | 57.5 | 57.8 | 56.6 | 56.9 | -0.9 | -1.6% | 105,600 |
| 2010/12/02 | 55.6 | 57.8 | 55.6 | 57.8 | +2.3 | +4.1% | 137,600 |
| 2010/12/01 | 54.8 | 55.6 | 54.7 | 55.5 | +0.7 | +1.3% | 91,200 |
| 2010/11/30 | 55 | 55 | 54.7 | 54.8 | -0.2 | -0.4% | 30,400 |
| 2010/11/29 | 54.8 | 55.3 | 54.8 | 55 | +0.3 | +0.5% | 108,800 |
| 2010/11/26 | 53.8 | 54.7 | 53.8 | 54.7 | +1.3 | +2.4% | 94,400 |
| 2010/11/25 | 53.1 | 53.8 | 53.1 | 53.4 | +0.3 | +0.6% | 80,000 |
| 2010/11/24 | 52.5 | 53.1 | 52.5 | 53.1 | +0.1 | +0.2% | 51,200 |
| 2010/11/22 | 52.9 | 53 | 52.9 | 53 | +0.5 | +1% | 11,200 |
| 2010/11/19 | 53 | 53 | 52.4 | 52.5 | ±0 | ±0% | 40,000 |
| 2010/11/18 | 52.6 | 53 | 52.5 | 52.5 | -0.1 | -0.2% | 49,600 |
| 2010/11/17 | 52.6 | 52.9 | 52.6 | 52.6 | ±0 | ±0% | 6,400 |
| 2010/11/16 | 52.5 | 52.6 | 52.3 | 52.6 | +0.1 | +0.2% | 22,400 |
3551～
3600
件表示中 / 5736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 | 88,900円 | +8.3% | +10.7% | 3.15% | 15.30倍 | 2.85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 |
| アイドマＨＤ | 245,400円 | +22.4% | +15.5% | 1.22% | 22.11倍 | 5.39倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| リソー教育 | 21,800円 | +7.8% | +6.9% | 4.59% | 18.57倍 | 3.10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 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
