セントラル警備保障の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/11 | 2,698 | 2,747 | 2,649 | 2,728 | -20 | -0.7% | 12,900 |
2025/04/10 | 2,711 | 2,752 | 2,651 | 2,748 | +187 | +7.3% | 13,800 |
2025/04/09 | 2,644 | 2,644 | 2,527 | 2,561 | -133 | -4.9% | 16,700 |
2025/04/08 | 2,593 | 2,694 | 2,580 | 2,694 | +146 | +5.7% | 11,000 |
2025/04/07 | 2,463 | 2,580 | 2,350 | 2,548 | -147 | -5.5% | 15,400 |
2025/04/04 | 2,743 | 2,743 | 2,640 | 2,695 | -88 | -3.2% | 24,800 |
2025/04/03 | 2,768 | 2,800 | 2,694 | 2,783 | -29 | -1% | 13,400 |
2025/04/02 | 2,838 | 2,839 | 2,806 | 2,812 | +11 | +0.4% | 8,900 |
2025/04/01 | 2,818 | 2,840 | 2,798 | 2,801 | -7 | -0.2% | 10,100 |
2025/03/31 | 2,854 | 2,881 | 2,803 | 2,808 | -64 | -2.2% | 15,200 |
2025/03/28 | 2,950 | 2,990 | 2,866 | 2,872 | -74 | -2.5% | 24,300 |
2025/03/27 | 2,949 | 2,989 | 2,899 | 2,946 | -3 | -0.1% | 27,500 |
2025/03/26 | 2,890 | 2,974 | 2,890 | 2,949 | +64 | +2.2% | 19,500 |
2025/03/25 | 2,855 | 2,885 | 2,845 | 2,885 | +30 | +1.1% | 12,200 |
2025/03/24 | 2,853 | 2,867 | 2,830 | 2,855 | +8 | +0.3% | 5,700 |
2025/03/21 | 2,814 | 2,847 | 2,810 | 2,847 | +47 | +1.7% | 12,600 |
2025/03/19 | 2,836 | 2,866 | 2,769 | 2,800 | -52 | -1.8% | 16,000 |
2025/03/18 | 2,811 | 2,857 | 2,811 | 2,852 | +23 | +0.8% | 9,000 |
2025/03/17 | 2,843 | 2,845 | 2,812 | 2,829 | +24 | +0.9% | 9,100 |
2025/03/14 | 2,808 | 2,837 | 2,789 | 2,805 | -25 | -0.9% | 11,600 |
2025/03/13 | 2,866 | 2,878 | 2,818 | 2,830 | -21 | -0.7% | 10,600 |
2025/03/12 | 2,853 | 2,872 | 2,843 | 2,851 | -18 | -0.6% | 9,400 |
2025/03/11 | 2,872 | 2,878 | 2,856 | 2,869 | -45 | -1.5% | 4,200 |
2025/03/10 | 2,913 | 2,914 | 2,885 | 2,914 | -15 | -0.5% | 5,800 |
2025/03/07 | 2,964 | 2,964 | 2,898 | 2,929 | -49 | -1.6% | 8,600 |
2025/03/06 | 2,994 | 2,999 | 2,922 | 2,978 | +3 | +0.1% | 11,900 |
2025/03/05 | 3,005 | 3,035 | 2,897 | 2,975 | -30 | -1% | 21,000 |
2025/03/04 | 2,941 | 3,010 | 2,920 | 3,005 | +114 | +3.9% | 30,300 |
2025/03/03 | 2,800 | 2,891 | 2,800 | 2,891 | +109 | +3.9% | 9,100 |
2025/02/28 | 2,801 | 2,812 | 2,770 | 2,782 | -16 | -0.6% | 9,000 |
2025/02/27 | 2,765 | 2,798 | 2,765 | 2,798 | -1 | ±0% | 6,500 |
2025/02/26 | 2,849 | 2,849 | 2,772 | 2,799 | -66 | -2.3% | 16,800 |
2025/02/25 | 2,850 | 2,865 | 2,795 | 2,865 | -43 | -1.5% | 10,000 |
2025/02/21 | 2,984 | 2,984 | 2,878 | 2,908 | -56 | -1.9% | 7,700 |
2025/02/20 | 2,932 | 3,020 | 2,932 | 2,964 | +32 | +1.1% | 13,500 |
2025/02/19 | 2,870 | 2,949 | 2,870 | 2,932 | +56 | +1.9% | 4,100 |
2025/02/18 | 2,849 | 2,879 | 2,838 | 2,876 | +2 | +0.1% | 3,700 |
2025/02/17 | 2,884 | 2,892 | 2,856 | 2,874 | -10 | -0.3% | 5,000 |
2025/02/14 | 2,936 | 2,957 | 2,880 | 2,884 | -90 | -3% | 8,800 |
2025/02/13 | 2,963 | 2,974 | 2,905 | 2,974 | +38 | +1.3% | 5,500 |
2025/02/12 | 2,961 | 2,996 | 2,936 | 2,936 | -25 | -0.8% | 4,600 |
2025/02/10 | 2,984 | 2,992 | 2,922 | 2,961 | -32 | -1.1% | 8,300 |
2025/02/07 | 2,928 | 3,020 | 2,928 | 2,993 | +79 | +2.7% | 14,300 |
2025/02/06 | 2,917 | 2,928 | 2,894 | 2,914 | -3 | -0.1% | 1,900 |
2025/02/05 | 2,897 | 2,927 | 2,894 | 2,917 | +70 | +2.5% | 6,500 |
2025/02/04 | 2,877 | 2,918 | 2,847 | 2,847 | -30 | -1% | 6,600 |
2025/02/03 | 2,864 | 2,933 | 2,849 | 2,877 | -16 | -0.6% | 15,500 |
2025/01/31 | 2,885 | 2,895 | 2,856 | 2,893 | +8 | +0.3% | 4,100 |
2025/01/30 | 2,854 | 2,890 | 2,830 | 2,885 | +14 | +0.5% | 10,200 |
2025/01/29 | 2,981 | 2,981 | 2,871 | 2,871 | -112 | -3.8% | 10,400 |
1~
50
件表示中 / 6931件
類似銘柄と比較する
現在ご覧いただいている「CSP」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 |
---|---|---|---|---|---|---|---|---|
CSP | 272,800円 | +1.8% | +0.4% | 2.20% | 13.87倍 | 1.03倍 |
|
警備業界3位。人手による常駐警備から画像・IT活用の機械警備にシフト。鉄道向けに強み |
ソラスト | 43,100円 | +1.4% | +18.6% | 4.64% | 10.30倍 | 1.85倍 |
|
国公立病院からの業務請負(人材派遣)が主。民間病院向けも強化。M&Aで介護・保育事業拡大 |
リソー教育 | 23,700円 | +7.8% | +4.9% | 4.22% | 20.15倍 | 3.36倍 |
|
首都圏地盤に個別指導受験塾「TOMAS」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
NJS | 400,500円 | +4.5% | -2.9% | 2.50% | 18.15倍 | 1.46倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
ぴ あ | 256,700円 | +3.6% | +62.7% | 0.00% | 43.68倍 | 6.28倍 |
|
チケット流通の国内最大手。横浜で1万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム