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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 30.9 | 32.2 | 30.7 | 31.8 | +0.9 | +2.9% | 355,200 |
| 2005/06/30 | 31.3 | 31.3 | 29.9 | 30.9 | -0.4 | -1.3% | 624,000 |
| 2005/06/29 | 33.2 | 33.2 | 31.1 | 31.3 | -2 | -6% | 940,800 |
| 2005/06/28 | 31.4 | 34.4 | 31.3 | 33.3 | -1.2 | -3.5% | 2,044,800 |
| 2005/06/27 | 33.3 | 34.9 | 31.8 | 34.5 | -2 | -5.5% | 3,456,000 |
| 2005/06/24 | 31.3 | 36.5 | 31.3 | 36.5 | +5.2 | +16.6% | 8,822,400 |
| 2005/06/23 | 31.3 | 31.3 | 31.3 | 31.3 | +4.2 | +15.5% | 2,995,200 |
| 2005/06/22 | 25.1 | 27.5 | 25.1 | 27.1 | +2.1 | +8.4% | 441,600 |
| 2005/06/21 | 25.3 | 25.3 | 25 | 25 | -0.4 | -1.6% | 67,200 |
| 2005/06/20 | 25.1 | 25.4 | 25.1 | 25.4 | +0.4 | +1.6% | 67,200 |
| 2005/06/17 | 25 | 25 | 25 | 25 | +0.4 | +1.6% | 115,200 |
| 2005/06/16 | 24.2 | 25 | 24.2 | 24.6 | +0.2 | +0.8% | 67,200 |
| 2005/06/15 | 24.7 | 25 | 24.4 | 24.4 | ±0 | ±0% | 67,200 |
| 2005/06/14 | 25 | 25 | 24.4 | 24.4 | -0.9 | -3.6% | 86,400 |
| 2005/06/13 | 24.6 | 25.3 | 24.2 | 25.3 | +0.4 | +1.6% | 124,800 |
| 2005/06/10 | 25 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 163,200 |
| 2005/06/09 | 24.9 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 115,200 |
| 2005/06/08 | 25.2 | 25.2 | 24.9 | 24.9 | -0.3 | -1.2% | 48,000 |
| 2005/06/07 | 24.7 | 25.5 | 24.7 | 25.2 | +0.2 | +0.8% | 144,000 |
| 2005/06/06 | 24.6 | 25 | 24.4 | 25 | +0.3 | +1.2% | 57,600 |
| 2005/06/03 | 25 | 25.1 | 24.5 | 24.7 | -0.6 | -2.4% | 105,600 |
| 2005/06/02 | 25 | 25.3 | 24.6 | 25.3 | +0.3 | +1.2% | 96,000 |
| 2005/06/01 | 24.3 | 25 | 24.3 | 25 | +0.5 | +2% | 86,400 |
| 2005/05/31 | 24.1 | 24.5 | 24 | 24.5 | +0.1 | +0.4% | 192,000 |
| 2005/05/30 | 25.4 | 25.5 | 24.4 | 24.4 | -1.1 | -4.3% | 153,600 |
| 2005/05/27 | 25 | 25.5 | 25 | 25.5 | +0.9 | +3.7% | 115,200 |
| 2005/05/26 | 25.1 | 25.1 | 24.6 | 24.6 | -0.5 | -2% | 105,600 |
| 2005/05/25 | 25.6 | 26 | 25.1 | 25.1 | -0.4 | -1.6% | 105,600 |
| 2005/05/24 | 25.6 | 25.7 | 25.5 | 25.5 | +0.2 | +0.8% | 57,600 |
| 2005/05/23 | 26 | 26.5 | 25.3 | 25.3 | -1.3 | -4.9% | 163,200 |
| 2005/05/20 | 27 | 27 | 25.5 | 26.6 | ±0 | ±0% | 316,800 |
| 2005/05/19 | 26.6 | 27.3 | 26 | 26.6 | +0.2 | +0.8% | 470,400 |
| 2005/05/18 | 28.1 | 28.1 | 25.4 | 26.4 | -1.4 | -5% | 499,200 |
| 2005/05/17 | 29 | 31.6 | 24.9 | 27.8 | +0.4 | +1.5% | 5,472,000 |
| 2005/05/16 | 25.7 | 27.4 | 25.7 | 27.4 | +4.2 | +18.1% | 1,440,000 |
| 2005/05/13 | 23.4 | 23.4 | 23.2 | 23.2 | -0.2 | -0.9% | 38,400 |
| 2005/05/12 | 23.6 | 23.6 | 23.4 | 23.4 | +0.2 | +0.9% | 96,000 |
| 2005/05/11 | 23.1 | 23.2 | 23.1 | 23.2 | ±0 | ±0% | 96,000 |
| 2005/05/10 | 23.1 | 23.4 | 23.1 | 23.2 | -0.1 | -0.4% | 67,200 |
| 2005/05/09 | 23.3 | 23.3 | 22.9 | 23.3 | +0.4 | +1.7% | 38,400 |
| 2005/05/06 | 22.9 | 22.9 | 22.9 | 22.9 | -0.3 | -1.3% | 67,200 |
| 2005/05/02 | 23.1 | 23.2 | 23.1 | 23.2 | +0.1 | +0.4% | 57,600 |
| 2005/04/28 | 23.1 | 23.1 | 23 | 23.1 | - | - | 38,400 |
| 2005/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/26 | 23 | 23.2 | 23 | 23.1 | +0.1 | +0.4% | 48,000 |
| 2005/04/25 | 22.9 | 23 | 22.9 | 23 | +0.1 | +0.4% | 19,200 |
| 2005/04/22 | 23.8 | 23.8 | 22.9 | 22.9 | -0.5 | -2.1% | 96,000 |
| 2005/04/21 | 23.4 | 23.4 | 23.4 | 23.4 | - | - | 19,200 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
4751～
4800
件表示中 / 5568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 | 91,800円 | +8.2% | +5.9% | 2.72% | 19.15倍 | 3.11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 |
| クイック | 203,800円 | +7.4% | -10.1% | 4.61% | 12.54倍 | 2.07倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＭａｃｂｅｅＰ | 264,400円 | +21.8% | +21.9% | 1.36% | 13.57倍 | 3.71倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ワールドＨＤ | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
