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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 43.4 | 43.8 | 43.4 | 43.8 | -0.3 | -0.7% | 35,200 |
| 2007/04/26 | 43.8 | 44.1 | 43.8 | 44.1 | -0.3 | -0.7% | 28,800 |
| 2007/04/25 | 43.8 | 44.4 | 43.1 | 44.4 | +1 | +2.3% | 25,600 |
| 2007/04/24 | 43.8 | 43.8 | 43.4 | 43.4 | -0.4 | -0.9% | 35,200 |
| 2007/04/23 | 44.4 | 44.4 | 42.8 | 43.8 | -0.3 | -0.7% | 64,000 |
| 2007/04/20 | 43.8 | 44.1 | 43.4 | 44.1 | ±0 | ±0% | 32,000 |
| 2007/04/19 | 44.1 | 44.1 | 44.1 | 44.1 | ±0 | ±0% | 12,800 |
| 2007/04/18 | 45 | 45 | 44.1 | 44.1 | -0.6 | -1.3% | 51,200 |
| 2007/04/17 | 44.1 | 45 | 43.8 | 44.7 | ±0 | ±0% | 73,600 |
| 2007/04/16 | 45.3 | 45.3 | 44.7 | 44.7 | -0.9 | -2% | 22,400 |
| 2007/04/13 | 46.3 | 46.3 | 45.6 | 45.6 | -0.7 | -1.5% | 44,800 |
| 2007/04/12 | 46.3 | 46.3 | 46.3 | 46.3 | -0.3 | -0.6% | 60,800 |
| 2007/04/11 | 46.9 | 46.9 | 46.3 | 46.6 | ±0 | ±0% | 32,000 |
| 2007/04/10 | 46.6 | 46.6 | 46.6 | 46.6 | ±0 | ±0% | 19,200 |
| 2007/04/09 | 47.2 | 47.2 | 46.6 | 46.6 | -0.9 | -1.9% | 38,400 |
| 2007/04/06 | 46.6 | 47.8 | 46.6 | 47.5 | +0.9 | +1.9% | 44,800 |
| 2007/04/05 | 47.2 | 47.2 | 46.3 | 46.6 | -0.6 | -1.3% | 28,800 |
| 2007/04/04 | 46.6 | 47.2 | 46.6 | 47.2 | +0.9 | +1.9% | 25,600 |
| 2007/04/03 | 47.2 | 47.2 | 46.3 | 46.3 | -0.9 | -1.9% | 38,400 |
| 2007/04/02 | 48.1 | 48.1 | 47.2 | 47.2 | -1.2 | -2.5% | 60,800 |
| 2007/03/30 | 48.1 | 48.4 | 48.1 | 48.4 | ±0 | ±0% | 16,000 |
| 2007/03/29 | 48.1 | 48.4 | 47.2 | 48.4 | -0.7 | -1.4% | 54,400 |
| 2007/03/28 | 49.1 | 49.4 | 48.4 | 49.1 | +0.3 | +0.6% | 41,600 |
| 2007/03/27 | 49.4 | 49.4 | 48.1 | 48.8 | -2.1 | -4.1% | 96,000 |
| 2007/03/26 | 50.9 | 51.6 | 50.6 | 50.9 | ±0 | ±0% | 236,800 |
| 2007/03/23 | 50.9 | 50.9 | 50.9 | 50.9 | ±0 | ±0% | 54,400 |
| 2007/03/22 | 50.9 | 51.6 | 50.9 | 50.9 | +0.3 | +0.6% | 128,000 |
| 2007/03/20 | 50.3 | 50.9 | 50.3 | 50.6 | +0.3 | +0.6% | 86,400 |
| 2007/03/19 | 50.6 | 50.6 | 50.3 | 50.3 | ±0 | ±0% | 99,200 |
| 2007/03/16 | 50.3 | 50.6 | 50.3 | 50.3 | -0.3 | -0.6% | 28,800 |
| 2007/03/15 | 50.6 | 50.6 | 50.6 | 50.6 | +0.6 | +1.2% | 64,000 |
| 2007/03/14 | 50.3 | 50.6 | 50 | 50 | -0.9 | -1.8% | 76,800 |
| 2007/03/13 | 50.9 | 50.9 | 50.9 | 50.9 | ±0 | ±0% | 38,400 |
| 2007/03/12 | 50.9 | 50.9 | 50.9 | 50.9 | +0.6 | +1.2% | 54,400 |
| 2007/03/09 | 50.6 | 50.6 | 50.3 | 50.3 | ±0 | ±0% | 73,600 |
| 2007/03/08 | 50.3 | 50.6 | 50.3 | 50.3 | ±0 | ±0% | 48,000 |
| 2007/03/07 | 50.6 | 50.9 | 50.3 | 50.3 | -0.3 | -0.6% | 96,000 |
| 2007/03/06 | 50.3 | 50.6 | 49.7 | 50.6 | ±0 | ±0% | 99,200 |
| 2007/03/05 | 50.6 | 50.6 | 50 | 50.6 | -0.3 | -0.6% | 176,000 |
| 2007/03/02 | 50.6 | 50.9 | 50.3 | 50.9 | +0.3 | +0.6% | 70,400 |
| 2007/03/01 | 51.3 | 51.9 | 50 | 50.6 | ±0 | ±0% | 208,000 |
| 2007/02/28 | 45.6 | 51.6 | 45.6 | 50.6 | -3.2 | -5.9% | 1,254,400 |
| 2007/02/27 | 53.8 | 53.8 | 53.4 | 53.8 | ±0 | ±0% | 121,600 |
| 2007/02/26 | 53.1 | 53.8 | 53.1 | 53.8 | +0.7 | +1.3% | 80,000 |
| 2007/02/23 | 53.1 | 53.8 | 53.1 | 53.1 | ±0 | ±0% | 214,400 |
| 2007/02/22 | 53.4 | 53.4 | 53.1 | 53.1 | -0.3 | -0.6% | 60,800 |
| 2007/02/21 | 53.1 | 53.4 | 53.1 | 53.4 | +0.3 | +0.6% | 25,600 |
| 2007/02/20 | 52.8 | 53.4 | 52.8 | 53.1 | -0.3 | -0.6% | 22,400 |
| 2007/02/19 | 52.8 | 53.4 | 52.8 | 53.4 | +0.6 | +1.1% | 108,800 |
| 2007/02/16 | 53.1 | 53.1 | 52.5 | 52.8 | -0.3 | -0.6% | 156,800 |
4301～
4350
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
