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 |
|---|---|---|---|---|---|---|---|
| 2006/05/17 | 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 |
| 2006/04/24 | 65.6 | 66.3 | 64.1 | 64.7 | -4.7 | -6.8% | 198,400 |
| 2006/04/21 | 72.5 | 72.5 | 69.4 | 69.4 | -3.1 | -4.3% | 198,400 |
| 2006/04/20 | 74.4 | 74.4 | 71.3 | 72.5 | -1.9 | -2.6% | 278,400 |
| 2006/04/19 | 75.3 | 75.9 | 74.1 | 74.4 | -0.9 | -1.2% | 272,000 |
| 2006/04/18 | 76.6 | 76.9 | 70.6 | 75.3 | -2.5 | -3.2% | 1,184,000 |
| 2006/04/17 | 79.7 | 80 | 77.5 | 77.8 | -0.6 | -0.8% | 1,027,200 |
| 2006/04/14 | 79.7 | 79.7 | 78.1 | 78.4 | -1.6 | -2% | 128,000 |
| 2006/04/13 | 78.1 | 80 | 78.1 | 80 | +0.9 | +1.1% | 409,600 |
| 2006/04/12 | 78.8 | 80.6 | 77.2 | 79.1 | -0.9 | -1.1% | 361,600 |
| 2006/04/11 | 81.6 | 81.6 | 80 | 80 | -1.3 | -1.6% | 131,200 |
| 2006/04/10 | 81.3 | 81.6 | 80.6 | 81.3 | +0.4 | +0.5% | 83,200 |
| 2006/04/07 | 80.6 | 83.8 | 80 | 80.9 | +0.6 | +0.7% | 492,800 |
| 2006/04/06 | 80 | 85 | 77.8 | 80.3 | +0.3 | +0.4% | 1,091,200 |
| 2006/04/05 | 81.6 | 81.6 | 79.7 | 80 | -2.2 | -2.7% | 214,400 |
| 2006/04/04 | 83.1 | 83.1 | 80.9 | 82.2 | +1.6 | +2% | 505,600 |
| 2006/04/03 | 79.7 | 80.6 | 77.8 | 80.6 | +2.5 | +3.2% | 649,600 |
| 2006/03/31 | 77.5 | 78.8 | 76.9 | 78.1 | +0.3 | +0.4% | 230,400 |
| 2006/03/30 | 79.1 | 79.1 | 76.9 | 77.8 | +0.6 | +0.8% | 316,800 |
| 2006/03/29 | 77.5 | 77.5 | 75.6 | 77.2 | -0.3 | -0.4% | 208,000 |
| 2006/03/28 | 78.4 | 78.4 | 76.6 | 77.5 | -0.9 | -1.1% | 76,800 |
| 2006/03/27 | 79.4 | 80.3 | 78.4 | 78.4 | -2.5 | -3.1% | 294,400 |
| 2006/03/24 | 77.8 | 87.2 | 77.5 | 80.9 | +3.4 | +4.4% | 2,755,200 |
| 2006/03/23 | 77.8 | 77.8 | 76.6 | 77.5 | ±0 | ±0% | 214,400 |
| 2006/03/22 | 77.5 | 78.1 | 76.9 | 77.5 | ±0 | ±0% | 166,400 |
| 2006/03/20 | 78.8 | 78.8 | 76.6 | 77.5 | -0.9 | -1.1% | 214,400 |
| 2006/03/17 | 76.9 | 79.1 | 75.6 | 78.4 | -2.2 | -2.7% | 880,000 |
| 2006/03/16 | 93.4 | 95.9 | 79.1 | 80.6 | -9.1 | -10.1% | 3,910,400 |
| 2006/03/15 | 77.2 | 89.7 | 77.2 | 89.7 | +12.5 | +16.2% | 3,510,400 |
| 2006/03/14 | 77.5 | 77.5 | 75.9 | 77.2 | ±0 | ±0% | 409,600 |
| 2006/03/13 | 76.6 | 77.2 | 76.6 | 77.2 | +1.3 | +1.7% | 1,878,400 |
| 2006/03/10 | 79.1 | 79.1 | 75.6 | 75.9 | -3.2 | -4% | 409,600 |
| 2006/03/09 | 77.2 | 79.1 | 75.3 | 79.1 | +1.6 | +2.1% | 182,400 |
| 2006/03/08 | 78.4 | 79.4 | 76.6 | 77.5 | -3.4 | -4.2% | 144,000 |
| 2006/03/07 | 80 | 80.9 | 78.4 | 80.9 | -0.4 | -0.5% | 70,400 |
| 2006/03/06 | 79.7 | 81.3 | 78.1 | 81.3 | ±0 | ±0% | 70,400 |
| 2006/03/03 | 80.9 | 83.4 | 79.4 | 81.3 | ±0 | ±0% | 137,600 |
4701～
4750
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
