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 |
|---|---|---|---|---|---|---|---|
| 2009/08/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 3,200 |
| 2009/08/19 | 30 | 30.3 | 29.9 | 30 | +0.1 | +0.3% | 28,800 |
| 2009/08/18 | 30 | 30 | 29.9 | 29.9 | -0.1 | -0.3% | 12,800 |
| 2009/08/17 | 30 | 30 | 30 | 30 | +0.3 | +1% | 6,400 |
| 2009/08/14 | 29.5 | 29.7 | 29.5 | 29.7 | +0.3 | +1% | 35,200 |
| 2009/08/13 | 29.7 | 29.7 | 29.4 | 29.4 | -0.1 | -0.3% | 28,800 |
| 2009/08/12 | 29.4 | 29.5 | 29.4 | 29.5 | -0.2 | -0.7% | 22,400 |
| 2009/08/11 | 29.7 | 29.7 | 29.7 | 29.7 | +0.2 | +0.7% | 3,200 |
| 2009/08/10 | 29.7 | 29.7 | 29.1 | 29.5 | +0.4 | +1.4% | 16,000 |
| 2009/08/07 | 29.1 | 29.1 | 29.1 | 29.1 | ±0 | ±0% | 51,200 |
| 2009/08/06 | 29.1 | 29.1 | 29.1 | 29.1 | ±0 | ±0% | 3,200 |
| 2009/08/05 | 29.5 | 29.5 | 29.1 | 29.1 | -0.4 | -1.4% | 25,600 |
| 2009/08/04 | 29.4 | 29.5 | 29.4 | 29.5 | +0.4 | +1.4% | 16,000 |
| 2009/08/03 | 29.1 | 29.1 | 29.1 | 29.1 | +0.1 | +0.3% | 3,200 |
| 2009/07/31 | 29.4 | 29.4 | 28.9 | 29 | +0.1 | +0.3% | 16,000 |
| 2009/07/30 | 29.1 | 29.1 | 28.9 | 28.9 | -0.2 | -0.7% | 6,400 |
| 2009/07/29 | 29.1 | 29.1 | 29.1 | 29.1 | -0.3 | -1% | 19,200 |
| 2009/07/28 | 29.7 | 29.7 | 29.4 | 29.4 | -0.3 | -1% | 19,200 |
| 2009/07/27 | 29.5 | 29.7 | 29.4 | 29.7 | +0.3 | +1% | 32,000 |
| 2009/07/24 | 29.8 | 30.9 | 29.4 | 29.4 | - | - | 51,200 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 28.7 | 28.9 | 28.7 | 28.9 | -0.1 | -0.3% | 19,200 |
| 2009/07/21 | 28.9 | 29 | 28.8 | 29 | ±0 | ±0% | 64,000 |
| 2009/07/17 | 28.6 | 29 | 28.6 | 29 | ±0 | ±0% | 19,200 |
| 2009/07/16 | 28.6 | 29 | 28.6 | 29 | +0.2 | +0.7% | 6,400 |
| 2009/07/15 | 29 | 29 | 28.8 | 28.8 | -0.2 | -0.7% | 12,800 |
| 2009/07/14 | 29 | 29 | 29 | 29 | +0.8 | +2.8% | 12,800 |
| 2009/07/13 | 28.4 | 28.4 | 28.2 | 28.2 | -0.3 | -1.1% | 57,600 |
| 2009/07/10 | 28.5 | 28.5 | 28.5 | 28.5 | -0.1 | -0.3% | 3,200 |
| 2009/07/09 | 29.4 | 29.4 | 28.6 | 28.6 | -1.2 | -4% | 195,200 |
| 2009/07/08 | 29.5 | 30.8 | 29.5 | 29.8 | -0.7 | -2.3% | 96,000 |
| 2009/07/07 | 30.8 | 30.8 | 30.5 | 30.5 | +0.2 | +0.7% | 32,000 |
| 2009/07/06 | 30.3 | 30.6 | 30.3 | 30.3 | +0.3 | +1% | 22,400 |
| 2009/07/03 | 29.4 | 30.2 | 29.1 | 30 | +0.6 | +2% | 156,800 |
| 2009/07/02 | 28.7 | 29.4 | 28.7 | 29.4 | +0.4 | +1.4% | 51,200 |
| 2009/07/01 | 28.8 | 29 | 28.8 | 29 | +0.2 | +0.7% | 32,000 |
| 2009/06/30 | 29 | 29.1 | 28.8 | 28.8 | +0.1 | +0.3% | 51,200 |
| 2009/06/29 | 28.8 | 28.8 | 28.7 | 28.7 | ±0 | ±0% | 6,400 |
| 2009/06/26 | 28.8 | 28.8 | 28.5 | 28.7 | -0.3 | -1% | 28,800 |
| 2009/06/25 | 29.3 | 29.3 | 29 | 29 | +0.2 | +0.7% | 16,000 |
| 2009/06/24 | 29.2 | 29.3 | 28.6 | 28.8 | +0.1 | +0.3% | 35,200 |
| 2009/06/23 | 27.5 | 28.8 | 27.5 | 28.7 | +1.1 | +4% | 96,000 |
| 2009/06/22 | 26.9 | 27.6 | 26.9 | 27.6 | +0.7 | +2.6% | 32,000 |
| 2009/06/19 | 26.7 | 26.9 | 26.7 | 26.9 | +0.2 | +0.7% | 32,000 |
| 2009/06/18 | 26.5 | 26.9 | 26.5 | 26.7 | +0.2 | +0.8% | 32,000 |
| 2009/06/17 | 26 | 26.5 | 25.8 | 26.5 | +0.2 | +0.8% | 44,800 |
| 2009/06/16 | 26.9 | 26.9 | 26.3 | 26.3 | -0.6 | -2.2% | 51,200 |
| 2009/06/15 | 27.2 | 27.2 | 26.6 | 26.9 | -0.3 | -1.1% | 54,400 |
| 2009/06/12 | 27.4 | 27.4 | 26.6 | 27.2 | +0.1 | +0.4% | 41,600 |
| 2009/06/11 | 26.6 | 27.1 | 26.6 | 27.1 | +0.5 | +1.9% | 22,400 |
3901～
3950
件表示中 / 5735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 | 87,700円 | +8.3% | +10.7% | 3.19% | 15.10倍 | 2.81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 |
| スタジオアリス | 214,800円 | -5.1% | -5.9% | 2.33% | 25.16倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 燦ＨＤ | 160,400円 | +93.9% | - | 1.76% | 8.01倍 | 0.88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 |
| ユカリア | 96,700円 | +19.6% | -4.4% | 0.00% | 13.18倍 | 1.91倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＢＪ | 87,000円 | +9.4% | +20.5% | 0.92% | 16.57倍 | 3.93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 |
市場注目の銘柄
チャート関連のコラム
