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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 34.4 | 35.3 | 33.8 | 35.3 | -1 | -2.8% | 92,800 |
| 2008/09/29 | 36.3 | 36.3 | 35.9 | 36.3 | -1.2 | -3.2% | 28,800 |
| 2008/09/26 | 38.1 | 38.1 | 37.5 | 37.5 | -1.1 | -2.8% | 6,400 |
| 2008/09/25 | 39.3 | 39.5 | 37 | 38.6 | -0.3 | -0.8% | 25,600 |
| 2008/09/24 | 39.1 | 39.1 | 38.9 | 38.9 | - | - | 9,600 |
| 2008/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/19 | 39.1 | 39.1 | 39.1 | 39.1 | +1.5 | +4% | 3,200 |
| 2008/09/18 | 37.8 | 37.8 | 37.6 | 37.6 | -1.3 | -3.3% | 19,200 |
| 2008/09/17 | 38.9 | 38.9 | 38.9 | 38.9 | -0.1 | -0.3% | 3,200 |
| 2008/09/16 | 37.8 | 39 | 37.5 | 39 | ±0 | ±0% | 64,000 |
| 2008/09/12 | 39 | 39 | 39 | 39 | - | - | 9,600 |
| 2008/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/10 | 38.9 | 38.9 | 38.9 | 38.9 | - | - | 6,400 |
| 2008/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/08 | 39.1 | 40.6 | 39.1 | 40.6 | +2.7 | +7.1% | 19,200 |
| 2008/09/05 | 37.9 | 37.9 | 37.8 | 37.9 | -1.9 | -4.8% | 38,400 |
| 2008/09/04 | 39.9 | 40 | 39.7 | 39.8 | ±0 | ±0% | 112,000 |
| 2008/09/03 | 39.8 | 39.8 | 39.8 | 39.8 | ±0 | ±0% | 35,200 |
| 2008/09/02 | 40.1 | 40.1 | 39.8 | 39.8 | -0.3 | -0.7% | 25,600 |
| 2008/09/01 | 40.1 | 40.1 | 40.1 | 40.1 | - | - | 9,600 |
| 2008/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/28 | 40.2 | 40.2 | 40.1 | 40.1 | ±0 | ±0% | 16,000 |
| 2008/08/27 | 40.1 | 40.1 | 40.1 | 40.1 | -0.1 | -0.2% | 3,200 |
| 2008/08/26 | 40.2 | 40.2 | 40.2 | 40.2 | ±0 | ±0% | 3,200 |
| 2008/08/25 | 40.1 | 40.2 | 40.1 | 40.2 | +0.1 | +0.2% | 19,200 |
| 2008/08/22 | 40.1 | 40.1 | 40.1 | 40.1 | ±0 | ±0% | 28,800 |
| 2008/08/21 | 40.6 | 40.6 | 40.1 | 40.1 | ±0 | ±0% | 16,000 |
| 2008/08/20 | 40.1 | 40.1 | 40.1 | 40.1 | -0.5 | -1.2% | 3,200 |
| 2008/08/19 | 40.6 | 40.6 | 40.6 | 40.6 | ±0 | ±0% | 22,400 |
| 2008/08/18 | 40.7 | 40.7 | 40.6 | 40.6 | -0.3 | -0.7% | 108,800 |
| 2008/08/15 | 40.6 | 40.9 | 40.6 | 40.9 | +0.2 | +0.5% | 54,400 |
| 2008/08/14 | 40.9 | 41.2 | 40.7 | 40.7 | - | - | 60,800 |
| 2008/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/12 | 41.3 | 41.3 | 41.3 | 41.3 | ±0 | ±0% | 12,800 |
| 2008/08/11 | 42.2 | 42.2 | 41.3 | 41.3 | -0.3 | -0.7% | 19,200 |
| 2008/08/08 | 41.9 | 41.9 | 41.6 | 41.6 | - | - | 22,400 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 41.9 | 42.2 | 41.9 | 42.2 | +0.9 | +2.2% | 6,400 |
| 2008/08/05 | 41.3 | 41.3 | 41.3 | 41.3 | -0.3 | -0.7% | 9,600 |
| 2008/08/04 | 41.6 | 41.6 | 41.3 | 41.6 | -0.4 | -1% | 35,200 |
| 2008/08/01 | 41.9 | 42 | 41.9 | 42 | -0.5 | -1.2% | 64,000 |
| 2008/07/31 | 42.5 | 42.5 | 42.5 | 42.5 | -0.6 | -1.4% | 3,200 |
| 2008/07/30 | 41.6 | 43.1 | 41.6 | 43.1 | +1.5 | +3.6% | 41,600 |
| 2008/07/29 | 42.2 | 42.2 | 41.6 | 41.6 | -0.9 | -2.1% | 57,600 |
| 2008/07/28 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 3,200 |
| 2008/07/25 | 43.1 | 44.7 | 42.5 | 42.5 | -0.3 | -0.7% | 54,400 |
| 2008/07/24 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 19,200 |
| 2008/07/23 | 42.5 | 42.8 | 42.5 | 42.8 | +0.3 | +0.7% | 16,000 |
| 2008/07/22 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 6,400 |
| 2008/07/18 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 6,400 |
3951～
4000
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 | 91,800円 | +8.2% | +5.9% | 2.72% | 19.15倍 | 3.11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 | 203,800円 | +7.4% | -10.1% | 4.61% | 12.54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 | 264,400円 | +21.8% | +21.9% | 1.36% | 13.57倍 | 3.71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 | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92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
