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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 43.4 | 43.4 | 42.5 | 42.8 | -0.6 | -1.4% | 300,800 |
| 2006/11/29 | 42.5 | 43.4 | 42.5 | 43.4 | +1.2 | +2.8% | 262,400 |
| 2006/11/28 | 42.2 | 42.5 | 41.9 | 42.2 | -0.3 | -0.7% | 323,200 |
| 2006/11/27 | 42.2 | 42.8 | 42.2 | 42.5 | +0.3 | +0.7% | 99,200 |
| 2006/11/24 | 42.8 | 42.8 | 41.9 | 42.2 | -0.3 | -0.7% | 163,200 |
| 2006/11/22 | 42.5 | 43.1 | 42.2 | 42.5 | +0.3 | +0.7% | 217,600 |
| 2006/11/21 | 42.2 | 42.8 | 41.9 | 42.2 | +0.3 | +0.7% | 44,800 |
| 2006/11/20 | 43.8 | 44.4 | 40.9 | 41.9 | -2.5 | -5.6% | 774,400 |
| 2006/11/17 | 45.3 | 45.3 | 44.4 | 44.4 | -0.9 | -2% | 80,000 |
| 2006/11/16 | 45.6 | 46.3 | 45.3 | 45.3 | -0.3 | -0.7% | 131,200 |
| 2006/11/15 | 45.9 | 46.3 | 45 | 45.6 | ±0 | ±0% | 128,000 |
| 2006/11/14 | 45.3 | 46.6 | 45.3 | 45.6 | +0.6 | +1.3% | 83,200 |
| 2006/11/13 | 45.9 | 46.6 | 44.4 | 45 | -0.9 | -2% | 204,800 |
| 2006/11/10 | 46.9 | 47.8 | 45.6 | 45.9 | -0.4 | -0.9% | 217,600 |
| 2006/11/09 | 48.1 | 48.1 | 46.3 | 46.3 | -1.2 | -2.5% | 233,600 |
| 2006/11/08 | 46.3 | 47.5 | 45.9 | 47.5 | +0.3 | +0.6% | 185,600 |
| 2006/11/07 | 47.2 | 47.8 | 47.2 | 47.2 | +0.6 | +1.3% | 198,400 |
| 2006/11/06 | 49.4 | 49.4 | 46.3 | 46.6 | -3.1 | -6.2% | 1,283,200 |
| 2006/11/02 | 48.1 | 49.7 | 45.9 | 49.7 | +1.3 | +2.7% | 588,800 |
| 2006/11/01 | 50 | 50 | 47.5 | 48.4 | -1.9 | -3.8% | 489,600 |
| 2006/10/31 | 50.3 | 50.3 | 49.4 | 50.3 | +0.3 | +0.6% | 124,800 |
| 2006/10/30 | 50.6 | 50.6 | 50 | 50 | -1.3 | -2.5% | 268,800 |
| 2006/10/27 | 52.2 | 52.8 | 50 | 51.3 | -1.5 | -2.8% | 560,000 |
| 2006/10/26 | 52.8 | 53.4 | 52.2 | 52.8 | -0.6 | -1.1% | 41,600 |
| 2006/10/25 | 53.4 | 53.4 | 52.8 | 53.4 | ±0 | ±0% | 112,000 |
| 2006/10/24 | 53.4 | 53.8 | 52.8 | 53.4 | ±0 | ±0% | 64,000 |
| 2006/10/23 | 51.3 | 53.4 | 51.3 | 53.4 | +0.3 | +0.6% | 204,800 |
| 2006/10/20 | 53.1 | 53.1 | 50 | 53.1 | -1 | -1.8% | 403,200 |
| 2006/10/19 | 46.3 | 54.4 | 46.3 | 54.1 | +6.3 | +13.2% | 787,200 |
| 2006/10/18 | 46.9 | 47.8 | 46.9 | 47.8 | +0.9 | +1.9% | 51,200 |
| 2006/10/17 | 47.2 | 47.2 | 46.6 | 46.9 | ±0 | ±0% | 44,800 |
| 2006/10/16 | 46.9 | 47.2 | 46.9 | 46.9 | +0.3 | +0.6% | 28,800 |
| 2006/10/13 | 45.6 | 46.6 | 45.6 | 46.6 | +1 | +2.2% | 38,400 |
| 2006/10/12 | 46.3 | 46.3 | 45.6 | 45.6 | -0.3 | -0.7% | 51,200 |
| 2006/10/11 | 47.8 | 47.8 | 44.4 | 45.9 | -1.9 | -4% | 460,800 |
| 2006/10/10 | 48.1 | 48.1 | 47.8 | 47.8 | -0.3 | -0.6% | 67,200 |
| 2006/10/06 | 48.4 | 48.4 | 48.1 | 48.1 | -0.3 | -0.6% | 48,000 |
| 2006/10/05 | 49.1 | 49.1 | 48.1 | 48.4 | +0.3 | +0.6% | 76,800 |
| 2006/10/04 | 49.1 | 50 | 48.1 | 48.1 | -1 | -2% | 128,000 |
| 2006/10/03 | 49.7 | 49.7 | 48.8 | 49.1 | -0.6 | -1.2% | 48,000 |
| 2006/10/02 | 49.1 | 50 | 48.8 | 49.7 | +0.9 | +1.8% | 108,800 |
| 2006/09/29 | 48.1 | 48.8 | 48.1 | 48.8 | +0.7 | +1.5% | 92,800 |
| 2006/09/28 | 48.8 | 48.8 | 47.8 | 48.1 | -0.3 | -0.6% | 131,200 |
| 2006/09/27 | 49.7 | 49.7 | 48.4 | 48.4 | -1 | -2% | 108,800 |
| 2006/09/26 | 49.4 | 49.4 | 49.4 | 49.4 | +0.6 | +1.2% | 3,200 |
| 2006/09/25 | 50.3 | 50.3 | 48.8 | 48.8 | -1.2 | -2.4% | 22,400 |
| 2006/09/22 | 49.1 | 50 | 49.1 | 50 | +1.6 | +3.3% | 83,200 |
| 2006/09/21 | 48.1 | 48.4 | 48.1 | 48.4 | -0.4 | -0.8% | 22,400 |
| 2006/09/20 | 48.8 | 48.8 | 48.8 | 48.8 | -0.6 | -1.2% | 48,000 |
| 2006/09/19 | 50 | 50 | 49.1 | 49.4 | -0.9 | -1.8% | 48,000 |
4401～
4450
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
