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 |
|---|---|---|---|---|---|---|---|
| 2008/08/11 | 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 |
| 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 |
4151～
4200
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
