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 |
|---|---|---|---|---|---|---|---|
| 2005/12/16 | 84.4 | 85.2 | 82.6 | 82.6 | -1.8 | -2.1% | 163,200 |
| 2005/12/15 | 83.6 | 85.6 | 83.3 | 84.4 | +0.8 | +1% | 192,000 |
| 2005/12/14 | 85.1 | 85.1 | 83.3 | 83.6 | -1.8 | -2.1% | 153,600 |
| 2005/12/13 | 86.4 | 86.4 | 84.9 | 85.4 | +1 | +1.2% | 144,000 |
| 2005/12/12 | 83.2 | 86.5 | 82.8 | 84.4 | +2.4 | +2.9% | 316,800 |
| 2005/12/09 | 81.8 | 83.3 | 81.4 | 82 | +0.7 | +0.9% | 326,400 |
| 2005/12/08 | 83.9 | 83.9 | 79.7 | 81.3 | -2.8 | -3.3% | 393,600 |
| 2005/12/07 | 88 | 88 | 83.9 | 84.1 | -4.4 | -5% | 556,800 |
| 2005/12/06 | 89.5 | 89.5 | 87.6 | 88.5 | -3 | -3.3% | 662,400 |
| 2005/12/05 | 94.1 | 94.1 | 88.5 | 91.5 | +7.9 | +9.4% | 3,292,800 |
| 2005/12/02 | 83.6 | 83.6 | 83.6 | 83.6 | +10.4 | +14.2% | 153,600 |
| 2005/12/01 | 70.3 | 73.2 | 70.3 | 73.2 | +0.1 | +0.1% | 259,200 |
| 2005/11/30 | 72.4 | 73.1 | 70.3 | 73.1 | +0.7 | +1% | 220,800 |
| 2005/11/29 | 71.8 | 72.4 | 67.8 | 72.4 | -0.5 | -0.7% | 393,600 |
| 2005/11/28 | 75 | 75 | 70.9 | 72.9 | -2.5 | -3.3% | 240,000 |
| 2005/11/25 | 74 | 76.3 | 74 | 75.4 | +0.4 | +0.5% | 124,800 |
| 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 |
4801～
4850
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
