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 |
|---|---|---|---|---|---|---|---|
| 2009/06/10 | 26.5 | 26.6 | 26.5 | 26.6 | +0.5 | +1.9% | 25,600 |
| 2009/06/09 | 25.9 | 27.1 | 25.9 | 26.1 | -0.1 | -0.4% | 140,800 |
| 2009/06/08 | 25.6 | 26.2 | 25.6 | 26.2 | ±0 | ±0% | 51,200 |
| 2009/06/05 | 25.9 | 26.2 | 25.6 | 26.2 | +0.6 | +2.3% | 25,600 |
| 2009/06/04 | 25.3 | 25.6 | 25.3 | 25.6 | +0.4 | +1.6% | 41,600 |
| 2009/06/03 | 25.3 | 25.3 | 25 | 25.2 | ±0 | ±0% | 32,000 |
| 2009/06/02 | 24.7 | 25.3 | 24.7 | 25.2 | +0.5 | +2% | 102,400 |
| 2009/06/01 | 24.6 | 24.7 | 24.5 | 24.7 | +0.3 | +1.2% | 83,200 |
| 2009/05/29 | 24.4 | 24.4 | 24.4 | 24.4 | -0.3 | -1.2% | 19,200 |
| 2009/05/28 | 24.6 | 24.7 | 24.6 | 24.7 | +0.1 | +0.4% | 9,600 |
| 2009/05/27 | 24.9 | 24.9 | 24.6 | 24.6 | -0.1 | -0.4% | 51,200 |
| 2009/05/26 | 24.7 | 24.7 | 24.6 | 24.7 | ±0 | ±0% | 32,000 |
| 2009/05/25 | 24.5 | 24.7 | 24.4 | 24.7 | +0.6 | +2.5% | 60,800 |
| 2009/05/22 | 24.1 | 24.2 | 23.9 | 24.1 | -0.1 | -0.4% | 38,400 |
| 2009/05/21 | 24.3 | 24.4 | 24.1 | 24.2 | - | - | 19,200 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 24.1 | 24.1 | 24.1 | 24.1 | +0.1 | +0.4% | 12,800 |
| 2009/05/18 | 23.8 | 24 | 23.8 | 24 | +0.1 | +0.4% | 19,200 |
| 2009/05/15 | 23.9 | 23.9 | 23.9 | 23.9 | - | - | 9,600 |
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 23.9 | 24 | 23.9 | 24 | ±0 | ±0% | 6,400 |
| 2009/05/12 | 23.2 | 24 | 23.1 | 24 | +0.8 | +3.4% | 67,200 |
| 2009/05/11 | 22.9 | 23.2 | 22.9 | 23.2 | +0.9 | +4% | 67,200 |
| 2009/05/08 | 22.3 | 22.3 | 22.3 | 22.3 | ±0 | ±0% | 9,600 |
| 2009/05/07 | 22.4 | 22.4 | 22.3 | 22.3 | ±0 | ±0% | 22,400 |
| 2009/05/01 | 22.3 | 22.3 | 22.3 | 22.3 | -0.3 | -1.3% | 9,600 |
| 2009/04/30 | 22.3 | 22.6 | 22.3 | 22.6 | +0.1 | +0.4% | 16,000 |
| 2009/04/28 | 22.5 | 22.5 | 22.5 | 22.5 | +0.2 | +0.9% | 12,800 |
| 2009/04/27 | 22.3 | 22.3 | 22.3 | 22.3 | ±0 | ±0% | 12,800 |
| 2009/04/24 | 22.9 | 22.9 | 22.3 | 22.3 | -0.3 | -1.3% | 28,800 |
| 2009/04/23 | 22.5 | 22.6 | 22.5 | 22.6 | -0.1 | -0.4% | 16,000 |
| 2009/04/22 | 22.3 | 22.7 | 22.3 | 22.7 | +0.5 | +2.3% | 9,600 |
| 2009/04/21 | 22.3 | 22.4 | 22.2 | 22.2 | -0.1 | -0.4% | 22,400 |
| 2009/04/20 | 22.2 | 22.3 | 22.2 | 22.3 | ±0 | ±0% | 16,000 |
| 2009/04/17 | 22.4 | 22.4 | 22.3 | 22.3 | +0.1 | +0.5% | 9,600 |
| 2009/04/16 | 22.5 | 22.5 | 22.2 | 22.2 | -0.3 | -1.3% | 41,600 |
| 2009/04/15 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 3,200 |
| 2009/04/14 | 22.5 | 22.5 | 22.5 | 22.5 | +0.1 | +0.4% | 9,600 |
| 2009/04/13 | 22.7 | 22.7 | 22.4 | 22.4 | -0.1 | -0.4% | 108,800 |
| 2009/04/10 | 22.8 | 22.8 | 22.5 | 22.5 | -0.2 | -0.9% | 25,600 |
| 2009/04/09 | 22.5 | 22.7 | 22.5 | 22.7 | +0.2 | +0.9% | 19,200 |
| 2009/04/08 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 6,400 |
| 2009/04/07 | 22.6 | 22.6 | 22.5 | 22.5 | - | - | 6,400 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 22.8 | 22.8 | 22.5 | 22.5 | -0.3 | -1.3% | 12,800 |
| 2009/04/02 | 22.9 | 22.9 | 22.8 | 22.8 | +0.3 | +1.3% | 102,400 |
| 2009/04/01 | 22.6 | 22.6 | 22.5 | 22.5 | -0.3 | -1.3% | 9,600 |
| 2009/03/31 | 22.8 | 22.8 | 22.8 | 22.8 | -0.1 | -0.4% | 9,600 |
| 2009/03/30 | 22.9 | 22.9 | 22.9 | 22.9 | +0.1 | +0.4% | 16,000 |
| 2009/03/27 | 22.9 | 22.9 | 22.8 | 22.8 | -0.1 | -0.4% | 22,400 |
3951～
4000
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
