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 |
|---|---|---|---|---|---|---|---|
| 2007/05/23 | 48.4 | 48.4 | 47.2 | 47.8 | ±0 | ±0% | 86,400 |
| 2007/05/22 | 47.5 | 47.8 | 47.2 | 47.8 | +0.3 | +0.6% | 44,800 |
| 2007/05/21 | 47.5 | 48.1 | 47.5 | 47.5 | -0.3 | -0.6% | 32,000 |
| 2007/05/18 | 47.5 | 47.8 | 47.5 | 47.8 | -0.3 | -0.6% | 96,000 |
| 2007/05/17 | 47.8 | 48.1 | 47.8 | 48.1 | -0.7 | -1.4% | 41,600 |
| 2007/05/16 | 47.5 | 48.8 | 47.2 | 48.8 | +1 | +2.1% | 28,800 |
| 2007/05/15 | 46.9 | 48.8 | 46.9 | 47.8 | ±0 | ±0% | 70,400 |
| 2007/05/14 | 49.1 | 49.1 | 47.8 | 47.8 | -1.3 | -2.6% | 80,000 |
| 2007/05/11 | 48.4 | 51.3 | 47.8 | 49.1 | +2.8 | +6% | 579,200 |
| 2007/05/10 | 45.6 | 46.3 | 45.6 | 46.3 | +1 | +2.2% | 38,400 |
| 2007/05/09 | 44.7 | 45.3 | 44.7 | 45.3 | +0.3 | +0.7% | 32,000 |
| 2007/05/08 | 45 | 45 | 44.7 | 45 | -0.3 | -0.7% | 25,600 |
| 2007/05/07 | 45.3 | 45.3 | 45.3 | 45.3 | ±0 | ±0% | 32,000 |
| 2007/05/02 | 45.3 | 45.3 | 44.4 | 45.3 | +0.6 | +1.3% | 38,400 |
| 2007/05/01 | 44.1 | 44.7 | 44.1 | 44.7 | +0.9 | +2.1% | 22,400 |
| 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 |
4451～
4500
件表示中 / 5733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 | 84,400円 | +8.3% | +10.7% | 3.32% | 14.53倍 | 2.71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 |
| ＩＢＪ | 86,000円 | +9.4% | +20.5% | 0.93% | 16.38倍 | 3.88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 |
| 燦ＨＤ | 157,000円 | +93.9% | - | 1.80% | 7.84倍 | 0.86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 |
| ケアネット | 74,100円 | +11.8% | +0.1% | 1.62% | 20.70倍 | 2.79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 |
| ＣＳＰ | 234,300円 | +6.4% | +2.9% | 2.56% | 11.29倍 | 0.86倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
