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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 50 | 50 | 49.1 | 49.1 | -0.3 | -0.6% | 41,600 |
| 2007/12/03 | 49.4 | 49.4 | 49.4 | 49.4 | -0.3 | -0.6% | 12,800 |
| 2007/11/30 | 48.4 | 49.7 | 48.4 | 49.7 | +0.9 | +1.8% | 6,400 |
| 2007/11/29 | 49.4 | 49.4 | 48.8 | 48.8 | +0.4 | +0.8% | 6,400 |
| 2007/11/28 | 48.8 | 48.8 | 48.4 | 48.4 | +1.2 | +2.5% | 16,000 |
| 2007/11/27 | 47.2 | 47.2 | 47.2 | 47.2 | -0.6 | -1.3% | 3,200 |
| 2007/11/26 | 49.4 | 49.4 | 47.8 | 47.8 | +0.3 | +0.6% | 35,200 |
| 2007/11/22 | 48.8 | 48.8 | 47.5 | 47.5 | -1.3 | -2.7% | 102,400 |
| 2007/11/21 | 50 | 50 | 48.8 | 48.8 | +0.4 | +0.8% | 16,000 |
| 2007/11/20 | 49.1 | 49.1 | 47.5 | 48.4 | -0.7 | -1.4% | 67,200 |
| 2007/11/19 | 50 | 50 | 49.1 | 49.1 | -0.9 | -1.8% | 28,800 |
| 2007/11/16 | 50.9 | 51.3 | 50 | 50 | -0.6 | -1.2% | 76,800 |
| 2007/11/15 | 50.6 | 50.6 | 50.6 | 50.6 | +0.3 | +0.6% | 3,200 |
| 2007/11/14 | 50.9 | 51.3 | 50.3 | 50.3 | +0.3 | +0.6% | 19,200 |
| 2007/11/13 | 50 | 50 | 50 | 50 | +0.6 | +1.2% | 19,200 |
| 2007/11/12 | 50 | 50 | 49.4 | 49.4 | -1.5 | -2.9% | 60,800 |
| 2007/11/09 | 51.9 | 51.9 | 50.9 | 50.9 | ±0 | ±0% | 44,800 |
| 2007/11/08 | 50.3 | 50.9 | 50.3 | 50.9 | -0.4 | -0.8% | 28,800 |
| 2007/11/07 | 52.5 | 52.5 | 51.3 | 51.3 | ±0 | ±0% | 25,600 |
| 2007/11/06 | 51.6 | 51.6 | 51.3 | 51.3 | -0.9 | -1.7% | 22,400 |
| 2007/11/05 | 53.1 | 53.1 | 52.2 | 52.2 | - | - | 38,400 |
| 2007/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/01 | 52.8 | 53.8 | 52.2 | 53.8 | +1 | +1.9% | 35,200 |
| 2007/10/31 | 53.1 | 53.1 | 52.8 | 52.8 | - | - | 9,600 |
| 2007/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/29 | 53.1 | 53.8 | 52.5 | 53.1 | ±0 | ±0% | 32,000 |
| 2007/10/26 | 52.8 | 53.1 | 52.8 | 53.1 | +0.6 | +1.1% | 25,600 |
| 2007/10/25 | 53.1 | 53.1 | 51.9 | 52.5 | +0.3 | +0.6% | 38,400 |
| 2007/10/24 | 52.2 | 52.2 | 52.2 | 52.2 | - | - | 3,200 |
| 2007/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/22 | 52.2 | 52.2 | 52.2 | 52.2 | ±0 | ±0% | 9,600 |
| 2007/10/19 | 51.9 | 52.2 | 51.9 | 52.2 | -0.9 | -1.7% | 19,200 |
| 2007/10/18 | 52.2 | 53.1 | 52.2 | 53.1 | +0.9 | +1.7% | 32,000 |
| 2007/10/17 | 52.8 | 52.8 | 52.2 | 52.2 | -0.9 | -1.7% | 16,000 |
| 2007/10/16 | 52.8 | 53.1 | 52.8 | 53.1 | +0.3 | +0.6% | 67,200 |
| 2007/10/15 | 52.5 | 52.8 | 52.5 | 52.8 | +0.3 | +0.6% | 12,800 |
| 2007/10/12 | 52.8 | 52.8 | 52.5 | 52.5 | -0.3 | -0.6% | 19,200 |
| 2007/10/11 | 52.8 | 52.8 | 52.8 | 52.8 | ±0 | ±0% | 3,200 |
| 2007/10/10 | 52.8 | 52.8 | 52.8 | 52.8 | -0.3 | -0.6% | 3,200 |
| 2007/10/09 | 52.5 | 53.1 | 52.5 | 53.1 | +0.6 | +1.1% | 25,600 |
| 2007/10/05 | 52.5 | 52.5 | 52.5 | 52.5 | +0.6 | +1.2% | 19,200 |
| 2007/10/04 | 50.9 | 51.9 | 50.9 | 51.9 | +1 | +2% | 9,600 |
| 2007/10/03 | 51.3 | 51.3 | 50.9 | 50.9 | -0.4 | -0.8% | 9,600 |
| 2007/10/02 | 51.3 | 51.3 | 51.3 | 51.3 | -0.6 | -1.2% | 16,000 |
| 2007/10/01 | 51.3 | 51.9 | 51.3 | 51.9 | +0.6 | +1.2% | 6,400 |
| 2007/09/28 | 50.6 | 51.3 | 50.6 | 51.3 | +1 | +2% | 48,000 |
| 2007/09/27 | 50 | 50.3 | 50 | 50.3 | +0.3 | +0.6% | 19,200 |
| 2007/09/26 | 50 | 50 | 49.4 | 50 | +0.9 | +1.8% | 32,000 |
| 2007/09/25 | 50.6 | 50.6 | 49.1 | 49.1 | -1.5 | -3% | 19,200 |
| 2007/09/21 | 50.3 | 50.6 | 50.3 | 50.6 | - | - | 22,400 |
4351～
4400
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
