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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/08/05 | 52.9 | 53 | 52.1 | 52.5 | -0.3 | -0.6% | 35,200 |
| 2010/08/04 | 52.9 | 52.9 | 51.9 | 52.8 | +0.9 | +1.7% | 30,400 |
| 2010/08/03 | 52.4 | 53.1 | 51.9 | 51.9 | -1.1 | -2.1% | 52,800 |
| 2010/08/02 | 52.3 | 53.1 | 51.7 | 53 | +1.2 | +2.3% | 112,000 |
| 2010/07/30 | 51.9 | 51.9 | 51.7 | 51.8 | +0.2 | +0.4% | 27,200 |
| 2010/07/29 | 52.3 | 52.6 | 51.6 | 51.6 | -0.3 | -0.6% | 88,000 |
| 2010/07/28 | 51.8 | 52.1 | 51.8 | 51.9 | +0.1 | +0.2% | 20,800 |
| 2010/07/27 | 51.3 | 51.8 | 51.3 | 51.8 | +0.5 | +1% | 44,800 |
| 2010/07/26 | 51.8 | 51.8 | 51.3 | 51.3 | ±0 | ±0% | 59,200 |
| 2010/07/23 | 52.5 | 52.7 | 51.3 | 51.3 | -0.3 | -0.6% | 72,000 |
| 2010/07/22 | 51.3 | 51.6 | 50.9 | 51.6 | -0.1 | -0.2% | 80,000 |
| 2010/07/21 | 51.4 | 51.7 | 51.3 | 51.7 | +0.1 | +0.2% | 52,800 |
| 2010/07/20 | 51.6 | 51.7 | 51.6 | 51.6 | -0.1 | -0.2% | 54,400 |
| 2010/07/16 | 51.9 | 52.4 | 51.7 | 51.7 | -0.1 | -0.2% | 78,400 |
| 2010/07/15 | 52.3 | 52.4 | 51.4 | 51.8 | -0.4 | -0.8% | 139,200 |
| 2010/07/14 | 52.3 | 52.8 | 52.2 | 52.2 | ±0 | ±0% | 56,000 |
| 2010/07/13 | 53.1 | 53.1 | 52.1 | 52.2 | -1.4 | -2.6% | 48,000 |
| 2010/07/12 | 53.5 | 53.8 | 52 | 53.6 | +0.5 | +0.9% | 132,800 |
| 2010/07/09 | 53.3 | 54.1 | 52.2 | 53.1 | -0.2 | -0.4% | 187,200 |
| 2010/07/08 | 52.8 | 53.3 | 52.8 | 53.3 | +0.5 | +0.9% | 81,600 |
| 2010/07/07 | 52.7 | 52.8 | 52.7 | 52.8 | +0.2 | +0.4% | 41,600 |
| 2010/07/06 | 52.5 | 52.8 | 52.4 | 52.6 | +0.3 | +0.6% | 16,000 |
| 2010/07/05 | 52.8 | 53 | 52.3 | 52.3 | ±0 | ±0% | 57,600 |
| 2010/07/02 | 51.9 | 53.1 | 51.9 | 52.3 | +0.4 | +0.8% | 81,600 |
| 2010/07/01 | 52.1 | 52.4 | 51.9 | 51.9 | -0.2 | -0.4% | 11,200 |
| 2010/06/30 | 51.9 | 52.5 | 51.6 | 52.1 | -0.4 | -0.8% | 84,800 |
| 2010/06/29 | 52.6 | 52.8 | 51.9 | 52.5 | -0.5 | -0.9% | 68,800 |
| 2010/06/28 | 51.9 | 53 | 51.9 | 53 | +1.2 | +2.3% | 65,600 |
| 2010/06/25 | 52.5 | 52.5 | 51.8 | 51.8 | -0.7 | -1.3% | 206,400 |
| 2010/06/24 | 53.4 | 53.6 | 51.9 | 52.5 | -0.9 | -1.7% | 126,400 |
| 2010/06/23 | 53.9 | 53.9 | 53.3 | 53.4 | -0.3 | -0.6% | 30,400 |
| 2010/06/22 | 54 | 54.2 | 53.6 | 53.7 | -0.4 | -0.7% | 49,600 |
3651～
3700
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
