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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 42.3 | 43.6 | 41 | 42.1 | +0.3 | +0.7% | 720,000 |
| 2005/09/07 | 45.3 | 45.5 | 41.7 | 41.8 | -3.8 | -8.3% | 1,161,600 |
| 2005/09/06 | 47 | 49.2 | 45.3 | 45.6 | -3.5 | -7.1% | 2,524,800 |
| 2005/09/05 | 48.4 | 49.1 | 46.7 | 49.1 | +5.2 | +11.8% | 2,131,200 |
| 2005/09/02 | 44.3 | 44.8 | 42.3 | 43.9 | -1.9 | -4.1% | 3,052,800 |
| 2005/09/01 | 46.4 | 48.3 | 45.8 | 45.8 | -5.2 | -10.2% | 4,483,200 |
| 2005/08/31 | 51 | 51 | 51 | 51 | +5.2 | +11.4% | 2,476,800 |
| 2005/08/30 | 45.8 | 45.8 | 45.8 | 45.8 | +5.2 | +12.8% | 4,886,400 |
| 2005/08/29 | 40.6 | 40.6 | 40.6 | 40.6 | +5.2 | +14.7% | 2,188,800 |
| 2005/08/26 | 33.3 | 36.4 | 33.2 | 35.4 | +2.2 | +6.6% | 1,737,600 |
| 2005/08/25 | 33.8 | 34 | 33.1 | 33.2 | -0.1 | -0.3% | 518,400 |
| 2005/08/24 | 32.5 | 33.3 | 32.5 | 33.3 | +0.3 | +0.9% | 547,200 |
| 2005/08/23 | 33 | 33.1 | 32.5 | 33 | +1 | +3.1% | 489,600 |
| 2005/08/22 | 31.3 | 33.2 | 31.1 | 32 | +1.2 | +3.9% | 672,000 |
| 2005/08/19 | 30.4 | 31.1 | 30.4 | 30.8 | +0.6 | +2% | 364,800 |
| 2005/08/18 | 29.9 | 30.3 | 29.9 | 30.2 | -0.3 | -1% | 230,400 |
| 2005/08/17 | 30.2 | 30.5 | 30 | 30.5 | +0.3 | +1% | 144,000 |
| 2005/08/16 | 29.9 | 30.3 | 29.6 | 30.2 | +0.1 | +0.3% | 134,400 |
| 2005/08/15 | 30.3 | 30.3 | 29.9 | 30.1 | ±0 | ±0% | 153,600 |
| 2005/08/12 | 30.2 | 30.2 | 30.1 | 30.1 | -0.1 | -0.3% | 76,800 |
| 2005/08/11 | 30.6 | 30.6 | 30.2 | 30.2 | ±0 | ±0% | 28,800 |
| 2005/08/10 | 30.4 | 30.5 | 30.1 | 30.2 | +0.1 | +0.3% | 96,000 |
| 2005/08/09 | 30.1 | 30.1 | 29.7 | 30.1 | +0.9 | +3.1% | 57,600 |
| 2005/08/08 | 29.3 | 29.4 | 29.2 | 29.2 | -0.2 | -0.7% | 259,200 |
| 2005/08/05 | 29.4 | 30.6 | 29.4 | 29.4 | -0.8 | -2.6% | 297,600 |
| 2005/08/04 | 29.6 | 30.2 | 29.5 | 30.2 | -0.1 | -0.3% | 172,800 |
| 2005/08/03 | 30.8 | 30.8 | 29.6 | 30.3 | -0.8 | -2.6% | 537,600 |
| 2005/08/02 | 34.4 | 34.4 | 30.8 | 31.1 | -2.2 | -6.6% | 1,718,400 |
| 2005/08/01 | 30.4 | 33.3 | 30.4 | 33.3 | +4.1 | +14% | 2,812,800 |
| 2005/07/29 | 29.5 | 29.5 | 29 | 29.2 | -0.3 | -1% | 268,800 |
| 2005/07/28 | 29.8 | 29.8 | 29.4 | 29.5 | -0.3 | -1% | 134,400 |
| 2005/07/27 | 29.8 | 29.8 | 29.3 | 29.8 | +0.5 | +1.7% | 268,800 |
| 2005/07/26 | 29.4 | 30.1 | 29.2 | 29.3 | -0.1 | -0.3% | 163,200 |
| 2005/07/25 | 29.6 | 30.1 | 29.1 | 29.4 | ±0 | ±0% | 595,200 |
| 2005/07/22 | 29.2 | 29.5 | 29.2 | 29.4 | +0.1 | +0.3% | 144,000 |
| 2005/07/21 | 29.2 | 30.2 | 29.1 | 29.3 | ±0 | ±0% | 259,200 |
| 2005/07/20 | 30.2 | 30.2 | 28.8 | 29.3 | -1.4 | -4.6% | 796,800 |
| 2005/07/19 | 30.5 | 31.4 | 30.2 | 30.7 | +0.2 | +0.7% | 547,200 |
| 2005/07/15 | 30.1 | 31.6 | 30.1 | 30.5 | -0.4 | -1.3% | 883,200 |
| 2005/07/14 | 28.6 | 30.9 | 28.6 | 30.9 | +2.3 | +8% | 748,800 |
| 2005/07/13 | 29.6 | 29.6 | 28.6 | 28.6 | -0.9 | -3.1% | 220,800 |
| 2005/07/12 | 28.4 | 29.5 | 28.1 | 29.5 | +1.1 | +3.9% | 710,400 |
| 2005/07/11 | 28.9 | 28.9 | 27.9 | 28.4 | ±0 | ±0% | 633,600 |
| 2005/07/08 | 28.4 | 28.6 | 28.1 | 28.4 | -0.4 | -1.4% | 480,000 |
| 2005/07/07 | 29.4 | 29.5 | 28.8 | 28.8 | -1 | -3.4% | 316,800 |
| 2005/07/06 | 30 | 30.4 | 29.8 | 29.8 | -0.6 | -2% | 172,800 |
| 2005/07/05 | 30.7 | 30.9 | 30 | 30.4 | -0.1 | -0.3% | 115,200 |
| 2005/07/04 | 30.9 | 30.9 | 30.4 | 30.5 | -1.3 | -4.1% | 240,000 |
| 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 |
4801～
4850
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
