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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 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 |
| 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 |
4751～
4800
件表示中 / 5766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 | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93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 |
| リソー教育Ｇ | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| アミューズ | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＣＳＰ | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94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 |
| ＴＷＯＳＴＯＮＥ | 85,700円 | +30.2% | +124.9% | 0.06% | 64.24倍 | 10.97倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
