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 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 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 |
| 2005/04/18 | 23.4 | 23.4 | 22.1 | 22.1 | -1.7 | -7.1% | 28,800 |
| 2005/04/15 | 23.9 | 23.9 | 23.8 | 23.8 | - | - | 67,200 |
4851～
4900
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
