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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 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 |
| 2008/05/08 | 40.9 | 40.9 | 40.9 | 40.9 | +0.6 | +1.5% | 54,400 |
4201～
4250
件表示中 / 5767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 | 89,900円 | +8.3% | +10.7% | 3.11% | 15.48倍 | 2.89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 |
| アイモバイル | 66,800円 | +2.2% | +9.6% | 4.04% | 12.00倍 | 2.32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 |
| リソー教育Ｇ | 22,300円 | +7.8% | +6.9% | 4.48% | 18.99倍 | 3.18倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| 日水コン | 318,000円 | +5.0% | +6.7% | 2.01% | 24.80倍 | 2.61倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ユカリア | 98,900円 | +19.6% | -4.4% | 0.00% | 13.50倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
