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 |
|---|---|---|---|---|---|---|---|
| 2005/11/24 | 75 | 76 | 72.7 | 75 | -0.8 | -1.1% | 201,600 |
| 2005/11/22 | 76.5 | 76.5 | 75.2 | 75.8 | -2.3 | -2.9% | 96,000 |
| 2005/11/21 | 78.1 | 78.1 | 74.4 | 78.1 | ±0 | ±0% | 336,000 |
| 2005/11/18 | 78.1 | 78.1 | 75.5 | 78.1 | +1.1 | +1.4% | 470,400 |
| 2005/11/17 | 76.7 | 77.9 | 74.5 | 77 | +1.2 | +1.6% | 268,800 |
| 2005/11/16 | 75.4 | 78.1 | 74.4 | 75.8 | +0.8 | +1.1% | 316,800 |
| 2005/11/15 | 77.5 | 79.7 | 74.6 | 75 | -4.6 | -5.8% | 873,600 |
| 2005/11/14 | 71.4 | 79.7 | 71.4 | 79.6 | +9.7 | +13.9% | 1,507,200 |
| 2005/11/11 | 70.4 | 73.2 | 69.7 | 69.9 | -2.6 | -3.6% | 547,200 |
| 2005/11/10 | 68.9 | 72.5 | 68.9 | 72.5 | -0.4 | -0.5% | 710,400 |
| 2005/11/09 | 74.5 | 76.1 | 69.9 | 72.9 | +0.5 | +0.7% | 1,267,200 |
| 2005/11/08 | 75.4 | 76.6 | 69.7 | 72.4 | -5 | -6.5% | 1,497,600 |
| 2005/11/07 | 82.5 | 84.4 | 75.2 | 77.4 | -4.9 | -6% | 1,593,600 |
| 2005/11/04 | 83.3 | 84.4 | 78.2 | 82.3 | -3.1 | -3.6% | 1,008,000 |
| 2005/11/02 | 86.7 | 92.7 | 81.8 | 85.4 | -1.1 | -1.3% | 2,323,200 |
| 2005/11/01 | 84.4 | 86.5 | 79.7 | 86.5 | +10.5 | +13.8% | 3,628,800 |
| 2005/10/31 | 71.9 | 78.1 | 70.2 | 76 | +6.2 | +8.9% | 1,267,200 |
| 2005/10/28 | 66.7 | 70.8 | 66.7 | 69.8 | +4.2 | +6.4% | 691,200 |
| 2005/10/27 | 64.5 | 66.5 | 63.6 | 65.6 | +1 | +1.5% | 604,800 |
| 2005/10/26 | 69.8 | 70.5 | 63.5 | 64.6 | -5.2 | -7.4% | 758,400 |
| 2005/10/25 | 71 | 71.4 | 66.7 | 69.8 | -1.2 | -1.7% | 1,142,400 |
| 2005/10/24 | 66.9 | 71 | 65.8 | 71 | +6.2 | +9.6% | 1,795,200 |
| 2005/10/21 | 66.7 | 68.8 | 63.3 | 64.8 | +2.3 | +3.7% | 1,593,600 |
| 2005/10/20 | 53.6 | 63.1 | 53.6 | 62.5 | +9.8 | +18.6% | 1,929,600 |
| 2005/10/19 | 51.9 | 52.7 | 51.5 | 52.7 | +0.8 | +1.5% | 192,000 |
| 2005/10/18 | 51.7 | 51.9 | 50.2 | 51.9 | +0.2 | +0.4% | 192,000 |
| 2005/10/17 | 52.2 | 52.2 | 51.6 | 51.7 | -0.3 | -0.6% | 57,600 |
| 2005/10/14 | 51.1 | 52 | 50 | 52 | -0.2 | -0.4% | 134,400 |
| 2005/10/13 | 51.8 | 53 | 48.4 | 52.2 | -1.7 | -3.2% | 480,000 |
| 2005/10/12 | 53.1 | 56.1 | 53 | 53.9 | +2.8 | +5.5% | 854,400 |
| 2005/10/11 | 48.8 | 52 | 48.8 | 51.1 | +2 | +4.1% | 422,400 |
| 2005/10/07 | 50 | 50 | 48.5 | 49.1 | +0.1 | +0.2% | 249,600 |
| 2005/10/06 | 47.9 | 49 | 47.5 | 49 | +1.6 | +3.4% | 163,200 |
| 2005/10/05 | 47.1 | 47.9 | 47.1 | 47.4 | -0.2 | -0.4% | 144,000 |
| 2005/10/04 | 47.9 | 48.4 | 47.5 | 47.6 | -0.3 | -0.6% | 268,800 |
| 2005/10/03 | 47.9 | 48 | 46.9 | 47.9 | +0.5 | +1.1% | 268,800 |
| 2005/09/30 | 46.6 | 47.8 | 46.6 | 47.4 | +0.3 | +0.6% | 268,800 |
| 2005/09/29 | 46.4 | 47.1 | 45.8 | 47.1 | +1.3 | +2.8% | 326,400 |
| 2005/09/28 | 46.9 | 47 | 45.8 | 45.8 | -0.1 | -0.2% | 432,000 |
| 2005/09/27 | 47.4 | 50.1 | 45.9 | 45.9 | -2 | -4.2% | 585,600 |
| 2005/09/26 | 49.2 | 49.7 | 47.9 | 47.9 | -1.8 | -3.6% | 595,200 |
| 2005/09/22 | 49.7 | 50.4 | 47.9 | 49.7 | -1 | -2% | 345,600 |
| 2005/09/21 | 51.5 | 51.6 | 50 | 50.7 | +0.2 | +0.4% | 691,200 |
| 2005/09/20 | 50.2 | 51.1 | 49.5 | 50.5 | +2.4 | +5% | 1,123,200 |
| 2005/09/16 | 52.1 | 53.8 | 46.9 | 48.1 | -1.9 | -3.8% | 1,881,600 |
| 2005/09/15 | 47.2 | 51.4 | 45 | 50 | +3.9 | +8.5% | 3,206,400 |
| 2005/09/14 | 45 | 46.9 | 43.2 | 46.1 | -0.5 | -1.1% | 1,104,000 |
| 2005/09/13 | 40.9 | 46.6 | 40.9 | 46.6 | +5.2 | +12.6% | 1,075,200 |
| 2005/09/12 | 42.6 | 42.6 | 40.7 | 41.4 | -0.2 | -0.5% | 508,800 |
| 2005/09/09 | 42.7 | 43.2 | 41.3 | 41.6 | -0.5 | -1.2% | 460,800 |
4751～
4800
件表示中 / 5666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 | 81,100円 | +8.2% | +5.9% | 3.08% | 16.92倍 | 2.74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 |
| エフアンドエム | 217,400円 | +12.2% | -14.7% | 1.84% | 23.68倍 | 2.66倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| クリーク＆リバ | 148,300円 | +19.3% | +35.4% | 3.03% | 9.80倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 日本ケア | 207,900円 | +10.2% | +13.6% | 3.37% | 17.95倍 | 1.99倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 166,200円 | +2.4% | +10.1% | 4.63% | 10.87倍 | 1.79倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
