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 |
|---|---|---|---|---|---|---|---|
| 2006/03/02 | 83.4 | 85.9 | 81.3 | 81.3 | -3.4 | -4% | 137,600 |
| 2006/03/01 | 85.3 | 86.6 | 79.7 | 84.7 | +0.6 | +0.7% | 163,200 |
| 2006/02/28 | 88.4 | 88.8 | 82.8 | 84.1 | -6.8 | -7.5% | 288,000 |
| 2006/02/27 | 95 | 101.3 | 90.9 | 90.9 | -3.2 | -3.4% | 662,400 |
| 2006/02/24 | 82.8 | 95.3 | 82.2 | 94.1 | +11 | +13.2% | 1,180,800 |
| 2006/02/23 | 73.1 | 83.1 | 73.1 | 83.1 | +12.5 | +17.7% | 697,600 |
| 2006/02/22 | 70.3 | 71.9 | 65.6 | 70.6 | +0.9 | +1.3% | 585,600 |
| 2006/02/21 | 61.3 | 69.7 | 60 | 69.7 | +10.3 | +17.3% | 864,000 |
| 2006/02/20 | 65.3 | 65.3 | 59.4 | 59.4 | -12.5 | -17.4% | 412,800 |
| 2006/02/17 | 80.6 | 80.6 | 70.3 | 71.9 | -7.5 | -9.4% | 192,000 |
| 2006/02/16 | 82.8 | 82.8 | 76.9 | 79.4 | -6.9 | -8% | 534,400 |
| 2006/02/15 | 93.4 | 93.4 | 86.3 | 86.3 | -0.9 | -1% | 390,400 |
| 2006/02/14 | 96.3 | 96.3 | 81.9 | 87.2 | -8.1 | -8.5% | 339,200 |
| 2006/02/13 | 108.4 | 108.4 | 95 | 95.3 | -8.5 | -8.2% | 320,000 |
| 2006/02/10 | 106.3 | 106.6 | 93.8 | 103.8 | -4 | -3.7% | 400,000 |
| 2006/02/09 | 112.8 | 114.1 | 106.9 | 107.8 | -4.4 | -3.9% | 252,800 |
| 2006/02/08 | 114.1 | 116.9 | 110.9 | 112.2 | -5 | -4.3% | 649,600 |
| 2006/02/07 | 118.8 | 120.3 | 113.4 | 117.2 | -10.9 | -8.5% | 1,212,800 |
| 2006/02/06 | 130.2 | 131.3 | 126 | 128.1 | -2.1 | -1.6% | 1,699,200 |
| 2006/02/03 | 127.1 | 130.2 | 126 | 130.2 | -1.1 | -0.8% | 1,104,000 |
| 2006/02/02 | 122.9 | 137.5 | 122.9 | 131.3 | +10.5 | +8.7% | 3,235,200 |
| 2006/02/01 | 114.6 | 121.9 | 112.5 | 120.8 | +2 | +1.7% | 1,065,600 |
| 2006/01/31 | 128.1 | 128.1 | 116.7 | 118.8 | -9.3 | -7.3% | 835,200 |
| 2006/01/30 | 132.3 | 132.3 | 128.1 | 128.1 | ±0 | ±0% | 816,000 |
| 2006/01/27 | 131.3 | 132.3 | 122.9 | 128.1 | -2.1 | -1.6% | 739,200 |
| 2006/01/26 | 129.2 | 133.3 | 126 | 130.2 | +5.2 | +4.2% | 672,000 |
| 2006/01/25 | 124 | 126 | 120.8 | 125 | +4.2 | +3.5% | 432,000 |
| 2006/01/24 | 117.7 | 125 | 117.7 | 120.8 | +3.1 | +2.6% | 451,200 |
| 2006/01/23 | 120.8 | 122.9 | 115.6 | 117.7 | -3.1 | -2.6% | 556,800 |
| 2006/01/20 | 129.2 | 129.2 | 115.6 | 120.8 | +9.3 | +8.3% | 681,600 |
| 2006/01/19 | 94.8 | 111.5 | 94.8 | 111.5 | +10.5 | +10.4% | 1,411,200 |
| 2006/01/18 | 101 | 107.3 | 101 | 101 | -20.9 | -17.1% | 691,200 |
| 2006/01/17 | 130.2 | 133.3 | 120.8 | 121.9 | -13.5 | -10% | 1,132,800 |
| 2006/01/16 | 127.1 | 140.6 | 127.1 | 135.4 | +10.4 | +8.3% | 1,651,200 |
| 2006/01/13 | 122.9 | 125 | 120.8 | 125 | +4.2 | +3.5% | 537,600 |
| 2006/01/12 | 121.9 | 121.9 | 118.8 | 120.8 | -1.1 | -0.9% | 499,200 |
| 2006/01/11 | 122.9 | 124 | 121.9 | 121.9 | -3.1 | -2.5% | 643,200 |
| 2006/01/10 | 126 | 126 | 120.8 | 125 | +5.2 | +4.3% | 1,123,200 |
| 2006/01/06 | 135.4 | 135.4 | 111.5 | 119.8 | -9.4 | -7.3% | 3,446,400 |
| 2006/01/05 | 110.4 | 129.2 | 108.3 | 129.2 | +20.9 | +19.3% | 4,233,600 |
| 2006/01/04 | 100.7 | 108.3 | 100 | 108.3 | +10.7 | +11% | 864,000 |
| 2005/12/30 | 99.4 | 102.1 | 97.4 | 97.6 | +3.4 | +3.6% | 796,800 |
| 2005/12/29 | 88.4 | 96 | 88.4 | 94.2 | +7.8 | +9% | 1,190,400 |
| 2005/12/28 | 83.6 | 86.4 | 83.6 | 86.4 | +3.1 | +3.7% | 412,800 |
| 2005/12/27 | 83.3 | 83.9 | 83.3 | 83.3 | ±0 | ±0% | 518,400 |
| 2005/12/26 | 83.5 | 84.3 | 83.1 | 83.3 | -0.1 | -0.1% | 566,400 |
| 2005/12/22 | 84.3 | 84.3 | 83.1 | 83.4 | -0.5 | -0.6% | 278,400 |
| 2005/12/21 | 83.4 | 84.3 | 83.1 | 83.9 | +0.4 | +0.5% | 355,200 |
| 2005/12/20 | 84.4 | 84.4 | 83.3 | 83.5 | -0.9 | -1.1% | 240,000 |
| 2005/12/19 | 83 | 84.4 | 82.9 | 84.4 | +1.8 | +2.2% | 182,400 |
4751～
4800
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
