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 |
|---|---|---|---|---|---|---|---|
| 2008/10/23 | 27.3 | 27.3 | 27.3 | 27.3 | -1.3 | -4.5% | 3,200 |
| 2008/10/22 | 28.8 | 28.8 | 28.6 | 28.6 | -0.5 | -1.7% | 9,600 |
| 2008/10/21 | 28.1 | 29.1 | 28.1 | 29.1 | +1.3 | +4.7% | 16,000 |
| 2008/10/20 | 27.5 | 27.8 | 27.3 | 27.8 | +0.3 | +1.1% | 41,600 |
| 2008/10/17 | 27.6 | 27.7 | 27.5 | 27.5 | +0.3 | +1.1% | 38,400 |
| 2008/10/16 | 29.4 | 29.4 | 26.9 | 27.2 | -2.8 | -9.3% | 22,400 |
| 2008/10/15 | 29.4 | 30.3 | 29.4 | 30 | +1.9 | +6.8% | 28,800 |
| 2008/10/14 | 26.6 | 28.1 | 26.6 | 28.1 | +3.1 | +12.4% | 83,200 |
| 2008/10/10 | 25.3 | 25.3 | 24.4 | 25 | -1 | -3.8% | 60,800 |
| 2008/10/09 | 26 | 26 | 26 | 26 | -0.9 | -3.3% | 3,200 |
| 2008/10/08 | 26.7 | 27.2 | 26.1 | 26.9 | -0.3 | -1.1% | 150,400 |
| 2008/10/07 | 27.5 | 27.5 | 27.2 | 27.2 | -1 | -3.5% | 80,000 |
| 2008/10/06 | 30.6 | 30.6 | 28.2 | 28.2 | -2.1 | -6.9% | 169,600 |
| 2008/10/03 | 31.3 | 31.3 | 30.3 | 30.3 | -2.2 | -6.8% | 124,800 |
| 2008/10/02 | 33.8 | 33.8 | 32.5 | 32.5 | -1.6 | -4.7% | 51,200 |
| 2008/10/01 | 34.1 | 34.1 | 33.6 | 34.1 | -1.2 | -3.4% | 41,600 |
| 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 |
4101～
4150
件表示中 / 5734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 | 85,600円 | +8.3% | +10.7% | 3.27% | 14.74倍 | 2.75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 |
| 燦ＨＤ | 158,300円 | +93.9% | - | 1.78% | 7.90倍 | 0.87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 |
| ＩＢＪ | 85,700円 | +9.4% | +20.5% | 0.93% | 16.32倍 | 3.87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 |
| アイモバイル | 61,300円 | +22.8% | +25.2% | 4.24% | 11.64倍 | 2.03倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ケアネット | 75,900円 | +11.8% | +0.1% | 1.58% | 21.21倍 | 2.85倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
