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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 9,600 |
| 2008/07/16 | 43.1 | 43.1 | 42.8 | 42.8 | -0.3 | -0.7% | 9,600 |
| 2008/07/15 | 43.1 | 43.1 | 43.1 | 43.1 | -0.3 | -0.7% | 32,000 |
| 2008/07/14 | 43.4 | 43.4 | 43.1 | 43.4 | -0.4 | -0.9% | 25,600 |
| 2008/07/11 | 43.4 | 43.8 | 43.4 | 43.8 | ±0 | ±0% | 6,400 |
| 2008/07/10 | 44.1 | 44.1 | 43.8 | 43.8 | ±0 | ±0% | 12,800 |
| 2008/07/09 | 43.8 | 43.8 | 43.8 | 43.8 | ±0 | ±0% | 16,000 |
| 2008/07/08 | 43.8 | 44.1 | 43.8 | 43.8 | -0.3 | -0.7% | 28,800 |
| 2008/07/07 | 44.1 | 44.1 | 44.1 | 44.1 | ±0 | ±0% | 3,200 |
| 2008/07/04 | 44.4 | 44.7 | 44.1 | 44.1 | -0.3 | -0.7% | 51,200 |
| 2008/07/03 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 3,200 |
| 2008/07/02 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 22,400 |
| 2008/07/01 | 44.7 | 44.7 | 44.4 | 44.4 | -0.3 | -0.7% | 32,000 |
| 2008/06/30 | 44.4 | 44.7 | 44.4 | 44.7 | +0.3 | +0.7% | 16,000 |
| 2008/06/27 | 44.7 | 44.7 | 44.4 | 44.4 | -0.6 | -1.3% | 19,200 |
| 2008/06/26 | 44.7 | 45.3 | 44.7 | 45 | +0.3 | +0.7% | 92,800 |
| 2008/06/25 | 44.7 | 44.7 | 44.7 | 44.7 | +0.3 | +0.7% | 22,400 |
| 2008/06/24 | 44.4 | 44.4 | 44.4 | 44.4 | -0.3 | -0.7% | 16,000 |
| 2008/06/23 | 44.7 | 45 | 44.7 | 44.7 | ±0 | ±0% | 19,200 |
| 2008/06/20 | 44.7 | 44.7 | 44.4 | 44.7 | +0.6 | +1.4% | 38,400 |
| 2008/06/19 | 44.7 | 44.7 | 44.1 | 44.1 | -0.6 | -1.3% | 38,400 |
| 2008/06/18 | 44.1 | 44.7 | 43.8 | 44.7 | +0.6 | +1.4% | 22,400 |
| 2008/06/17 | 43.8 | 44.7 | 43.8 | 44.1 | -0.3 | -0.7% | 22,400 |
| 2008/06/16 | 43.8 | 44.4 | 43.8 | 44.4 | +1 | +2.3% | 19,200 |
| 2008/06/13 | 43.4 | 43.4 | 43.4 | 43.4 | +0.3 | +0.7% | 3,200 |
| 2008/06/12 | 43.8 | 43.8 | 42.5 | 43.1 | - | - | 19,200 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 43.8 | 43.8 | 43.4 | 43.4 | -0.4 | -0.9% | 19,200 |
| 2008/06/09 | 43.8 | 43.8 | 43.8 | 43.8 | -0.3 | -0.7% | 3,200 |
| 2008/06/06 | 44.1 | 44.4 | 44.1 | 44.1 | ±0 | ±0% | 16,000 |
| 2008/06/05 | 43.8 | 44.1 | 43.8 | 44.1 | +0.3 | +0.7% | 28,800 |
| 2008/06/04 | 44.1 | 44.1 | 43.8 | 43.8 | +0.4 | +0.9% | 6,400 |
| 2008/06/03 | 43.4 | 43.4 | 43.4 | 43.4 | -0.4 | -0.9% | 6,400 |
| 2008/06/02 | 43.1 | 43.8 | 43.1 | 43.8 | +1 | +2.3% | 25,600 |
| 2008/05/30 | 42.5 | 42.8 | 42.5 | 42.8 | +0.3 | +0.7% | 25,600 |
| 2008/05/29 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 3,200 |
| 2008/05/28 | 42.8 | 42.8 | 42.8 | 42.8 | +0.3 | +0.7% | 3,200 |
| 2008/05/27 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 6,400 |
| 2008/05/26 | 42.8 | 43.1 | 42.8 | 42.8 | ±0 | ±0% | 28,800 |
| 2008/05/23 | 42.8 | 43.1 | 42.8 | 42.8 | +0.3 | +0.7% | 28,800 |
| 2008/05/22 | 42.5 | 42.8 | 42.5 | 42.5 | ±0 | ±0% | 22,400 |
| 2008/05/21 | 42.2 | 42.5 | 42.2 | 42.5 | ±0 | ±0% | 35,200 |
| 2008/05/20 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 25,600 |
| 2008/05/19 | 42.8 | 42.8 | 42.5 | 42.5 | -0.3 | -0.7% | 44,800 |
| 2008/05/16 | 42.5 | 43.1 | 42.5 | 42.8 | +0.3 | +0.7% | 25,600 |
| 2008/05/15 | 42.8 | 42.8 | 42.5 | 42.5 | - | - | 35,200 |
| 2008/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/13 | 43.8 | 43.8 | 42.8 | 42.8 | -0.6 | -1.4% | 28,800 |
| 2008/05/12 | 42.5 | 43.4 | 42.5 | 43.4 | +1.2 | +2.8% | 32,000 |
| 2008/05/09 | 42.8 | 42.8 | 42.2 | 42.2 | +1.3 | +3.2% | 150,400 |
4001～
4050
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
