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 |
|---|---|---|---|---|---|---|---|
| 2006/07/27 | 48.8 | 50.3 | 48.1 | 50.3 | +1.5 | +3.1% | 73,600 |
| 2006/07/26 | 49.4 | 49.4 | 48.4 | 48.8 | ±0 | ±0% | 22,400 |
| 2006/07/25 | 48.8 | 48.8 | 48.4 | 48.8 | +1.3 | +2.7% | 57,600 |
| 2006/07/24 | 47.8 | 47.8 | 45.9 | 47.5 | -1.6 | -3.3% | 137,600 |
| 2006/07/21 | 48.4 | 49.1 | 48.4 | 49.1 | -1.2 | -2.4% | 35,200 |
| 2006/07/20 | 48.8 | 50.3 | 48.8 | 50.3 | +3.1 | +6.6% | 67,200 |
| 2006/07/19 | 50.3 | 50.6 | 46.9 | 47.2 | -1.9 | -3.9% | 99,200 |
| 2006/07/18 | 52.5 | 52.5 | 49.1 | 49.1 | -4 | -7.5% | 41,600 |
| 2006/07/14 | 52.8 | 53.1 | 52.5 | 53.1 | -1.3 | -2.4% | 60,800 |
| 2006/07/13 | 54.7 | 54.7 | 54.4 | 54.4 | -1.2 | -2.2% | 35,200 |
| 2006/07/12 | 54.4 | 55.6 | 54.4 | 55.6 | ±0 | ±0% | 41,600 |
| 2006/07/11 | 58.1 | 58.1 | 55.6 | 55.6 | -2.5 | -4.3% | 54,400 |
| 2006/07/10 | 56.6 | 58.1 | 55.6 | 58.1 | -1.3 | -2.2% | 70,400 |
| 2006/07/07 | 60 | 60 | 59.4 | 59.4 | -0.6 | -1% | 48,000 |
| 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 |
4651～
4700
件表示中 / 5732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 | 84,600円 | +8.3% | +10.7% | 3.31% | 14.56倍 | 2.72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 |
| 燦ＨＤ | 156,900円 | +93.9% | - | 1.80% | 7.83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 |
| ＩＢＪ | 85,700円 | +9.4% | +20.5% | 0.93% | 16.32倍 | 3.87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 |
| シーユーシー | 117,500円 | +23.8% | -4.7% | 0.00% | 11.96倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ケアネット | 74,400円 | +11.8% | +0.1% | 1.61% | 20.79倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
