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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 60 | 60 | 59.7 | 60 | -0.3 | -0.5% | 83,200 |
| 2006/07/05 | 60.3 | 60.3 | 60.3 | 60.3 | -0.6 | -1% | 6,400 |
| 2006/07/04 | 60.6 | 61.3 | 60.6 | 60.9 | +0.3 | +0.5% | 51,200 |
| 2006/07/03 | 60.9 | 60.9 | 60.6 | 60.6 | -0.7 | -1.1% | 48,000 |
| 2006/06/30 | 60.3 | 61.3 | 60.3 | 61.3 | +0.4 | +0.7% | 22,400 |
| 2006/06/29 | 60.6 | 60.9 | 60.3 | 60.9 | +1.2 | +2% | 19,200 |
| 2006/06/28 | 59.7 | 60 | 59.7 | 59.7 | -1.2 | -2% | 19,200 |
| 2006/06/27 | 60.9 | 60.9 | 60.6 | 60.9 | +0.3 | +0.5% | 25,600 |
| 2006/06/26 | 60 | 60.6 | 60 | 60.6 | -0.3 | -0.5% | 44,800 |
| 2006/06/23 | 61.6 | 61.6 | 59.4 | 60.9 | -0.4 | -0.7% | 80,000 |
| 2006/06/22 | 60.9 | 61.3 | 60.6 | 61.3 | +0.7 | +1.2% | 57,600 |
| 2006/06/21 | 60.6 | 60.6 | 60.6 | 60.6 | +0.6 | +1% | 9,600 |
| 2006/06/20 | 59.7 | 62.2 | 59.7 | 60 | +0.6 | +1% | 105,600 |
| 2006/06/19 | 59.1 | 59.4 | 58.4 | 59.4 | +0.3 | +0.5% | 48,000 |
| 2006/06/16 | 58.8 | 59.7 | 57.8 | 59.1 | +1.9 | +3.3% | 140,800 |
| 2006/06/15 | 54.7 | 57.5 | 54.7 | 57.2 | +3.1 | +5.7% | 224,000 |
| 2006/06/14 | 53.8 | 54.1 | 53.8 | 54.1 | -0.3 | -0.6% | 6,400 |
| 2006/06/13 | 54.1 | 54.4 | 53.1 | 54.4 | -0.3 | -0.5% | 60,800 |
| 2006/06/12 | 53.8 | 54.7 | 53.8 | 54.7 | +0.6 | +1.1% | 38,400 |
| 2006/06/09 | 53.4 | 54.1 | 52.2 | 54.1 | +0.3 | +0.6% | 67,200 |
| 2006/06/08 | 53.1 | 53.8 | 51.6 | 53.8 | -0.6 | -1.1% | 140,800 |
| 2006/06/07 | 53.1 | 54.4 | 53.1 | 54.4 | ±0 | ±0% | 121,600 |
| 2006/06/06 | 54.4 | 54.4 | 52.5 | 54.4 | ±0 | ±0% | 217,600 |
| 2006/06/05 | 55.9 | 55.9 | 52.5 | 54.4 | -0.6 | -1.1% | 201,600 |
| 2006/06/02 | 55.9 | 56.3 | 52.5 | 55 | -3.8 | -6.5% | 294,400 |
| 2006/06/01 | 59.1 | 59.4 | 56.3 | 58.8 | +0.7 | +1.2% | 83,200 |
| 2006/05/31 | 57.5 | 59.7 | 57.5 | 58.1 | -4.1 | -6.6% | 131,200 |
| 2006/05/30 | 62.2 | 62.2 | 60 | 62.2 | -1.2 | -1.9% | 70,400 |
| 2006/05/29 | 63.4 | 63.4 | 61.9 | 63.4 | ±0 | ±0% | 44,800 |
| 2006/05/26 | 63.4 | 63.4 | 62.8 | 63.4 | -1.3 | -2% | 28,800 |
| 2006/05/25 | 65.3 | 65.3 | 64.1 | 64.7 | +0.3 | +0.5% | 32,000 |
| 2006/05/24 | 62.8 | 64.4 | 62.5 | 64.4 | +0.3 | +0.5% | 86,400 |
| 2006/05/23 | 63.1 | 64.1 | 60.6 | 64.1 | -0.6 | -0.9% | 275,200 |
| 2006/05/22 | 66.3 | 66.3 | 64.4 | 64.7 | -2.8 | -4.1% | 102,400 |
| 2006/05/19 | 67.2 | 67.5 | 66.6 | 67.5 | ±0 | ±0% | 12,800 |
| 2006/05/18 | 64.1 | 67.5 | 63.4 | 67.5 | +0.3 | +0.4% | 163,200 |
| 2006/05/17 | 64.7 | 67.2 | 63.1 | 67.2 | ±0 | ±0% | 185,600 |
| 2006/05/16 | 69.4 | 69.4 | 64.7 | 67.2 | -1.2 | -1.8% | 112,000 |
| 2006/05/15 | 65.9 | 70 | 65.9 | 68.4 | +0.6 | +0.9% | 185,600 |
| 2006/05/12 | 65 | 67.8 | 62.5 | 67.8 | -1 | -1.5% | 217,600 |
| 2006/05/11 | 69.7 | 69.7 | 66.3 | 68.8 | -1.2 | -1.7% | 73,600 |
| 2006/05/10 | 70 | 70.3 | 69.7 | 70 | +0.3 | +0.4% | 121,600 |
| 2006/05/09 | 69.4 | 69.7 | 69.1 | 69.7 | +0.3 | +0.4% | 121,600 |
| 2006/05/08 | 69.7 | 70.9 | 69.4 | 69.4 | +0.3 | +0.4% | 134,400 |
| 2006/05/02 | 68.1 | 69.1 | 67.5 | 69.1 | +1 | +1.5% | 118,400 |
| 2006/05/01 | 68.1 | 68.4 | 66.9 | 68.1 | -0.7 | -1% | 147,200 |
| 2006/04/28 | 66.6 | 69.4 | 66.6 | 68.8 | +1.3 | +1.9% | 131,200 |
| 2006/04/27 | 65.9 | 69.1 | 65.9 | 67.5 | +0.9 | +1.4% | 134,400 |
| 2006/04/26 | 66.3 | 66.9 | 65.3 | 66.6 | -1.5 | -2.2% | 134,400 |
| 2006/04/25 | 65 | 68.1 | 64.7 | 68.1 | +3.4 | +5.3% | 326,400 |
4501～
4550
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
