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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,500 | 2,583 | 2,498 | 2,565 | +77 | +3.1% | 38,800 |
2023/01/24 | 2,469 | 2,500 | 2,469 | 2,488 | +26 | +1.1% | 35,800 |
2023/01/23 | 2,442 | 2,482 | 2,429 | 2,462 | +39 | +1.6% | 26,100 |
2023/01/20 | 2,371 | 2,438 | 2,371 | 2,423 | +63 | +2.7% | 17,900 |
2023/01/19 | 2,340 | 2,371 | 2,329 | 2,360 | +14 | +0.6% | 11,200 |
2023/01/18 | 2,334 | 2,356 | 2,306 | 2,346 | +15 | +0.6% | 20,300 |
2023/01/17 | 2,330 | 2,348 | 2,310 | 2,331 | +16 | +0.7% | 36,800 |
2023/01/16 | 2,228 | 2,368 | 2,222 | 2,315 | +133 | +6.1% | 83,000 |
2023/01/13 | 2,180 | 2,225 | 2,177 | 2,182 | -26 | -1.2% | 19,000 |
2023/01/12 | 2,242 | 2,248 | 2,199 | 2,208 | -27 | -1.2% | 23,100 |
2023/01/11 | 2,225 | 2,248 | 2,220 | 2,235 | +10 | +0.4% | 13,400 |
2023/01/10 | 2,281 | 2,281 | 2,217 | 2,225 | -36 | -1.6% | 20,800 |
2023/01/06 | 2,262 | 2,276 | 2,253 | 2,261 | -20 | -0.9% | 15,200 |
2023/01/05 | 2,282 | 2,312 | 2,270 | 2,281 | -24 | -1% | 23,000 |
2023/01/04 | 2,321 | 2,335 | 2,296 | 2,305 | -26 | -1.1% | 18,300 |
2022/12/30 | 2,323 | 2,344 | 2,323 | 2,331 | +17 | +0.7% | 10,500 |
2022/12/29 | 2,306 | 2,318 | 2,278 | 2,314 | +8 | +0.3% | 37,000 |
2022/12/28 | 2,319 | 2,328 | 2,295 | 2,306 | -13 | -0.6% | 21,600 |
2022/12/27 | 2,327 | 2,335 | 2,314 | 2,319 | +7 | +0.3% | 13,500 |
2022/12/26 | 2,305 | 2,322 | 2,294 | 2,312 | +7 | +0.3% | 19,400 |
2022/12/23 | 2,264 | 2,320 | 2,261 | 2,305 | +29 | +1.3% | 15,900 |
2022/12/22 | 2,282 | 2,288 | 2,272 | 2,276 | +2 | +0.1% | 14,000 |
2022/12/21 | 2,300 | 2,302 | 2,274 | 2,274 | -23 | -1% | 22,600 |
2022/12/20 | 2,345 | 2,370 | 2,281 | 2,297 | -72 | -3% | 28,900 |
2022/12/19 | 2,337 | 2,370 | 2,334 | 2,369 | +25 | +1.1% | 14,300 |
2022/12/16 | 2,368 | 2,368 | 2,338 | 2,344 | ±0 | ±0% | 29,600 |
2022/12/15 | 2,348 | 2,371 | 2,338 | 2,344 | -16 | -0.7% | 42,400 |
2022/12/14 | 2,344 | 2,371 | 2,344 | 2,360 | +24 | +1% | 10,500 |
2022/12/13 | 2,373 | 2,373 | 2,336 | 2,336 | -15 | -0.6% | 15,400 |
2022/12/12 | 2,340 | 2,366 | 2,326 | 2,351 | +1 | ±0% | 9,900 |
2022/12/09 | 2,319 | 2,359 | 2,317 | 2,350 | +30 | +1.3% | 20,600 |
2022/12/08 | 2,333 | 2,333 | 2,282 | 2,320 | -13 | -0.6% | 29,800 |
2022/12/07 | 2,314 | 2,363 | 2,307 | 2,333 | -2 | -0.1% | 18,800 |
2022/12/06 | 2,343 | 2,343 | 2,315 | 2,335 | -14 | -0.6% | 22,900 |
2022/12/05 | 2,372 | 2,381 | 2,332 | 2,349 | -29 | -1.2% | 23,100 |
2022/12/02 | 2,443 | 2,443 | 2,349 | 2,378 | -65 | -2.7% | 41,200 |
2022/12/01 | 2,460 | 2,478 | 2,435 | 2,443 | +4 | +0.2% | 28,400 |
2022/11/30 | 2,460 | 2,460 | 2,436 | 2,439 | -21 | -0.9% | 11,900 |
2022/11/29 | 2,456 | 2,464 | 2,446 | 2,460 | -14 | -0.6% | 11,000 |
2022/11/28 | 2,478 | 2,478 | 2,446 | 2,474 | +7 | +0.3% | 16,400 |
2022/11/25 | 2,476 | 2,492 | 2,442 | 2,467 | +13 | +0.5% | 41,400 |
2022/11/24 | 2,456 | 2,464 | 2,423 | 2,454 | +1 | ±0% | 38,600 |
2022/11/22 | 2,443 | 2,471 | 2,435 | 2,453 | +46 | +1.9% | 33,300 |
2022/11/21 | 2,414 | 2,431 | 2,401 | 2,407 | -2 | -0.1% | 20,900 |
2022/11/18 | 2,402 | 2,432 | 2,394 | 2,409 | +7 | +0.3% | 22,100 |
2022/11/17 | 2,375 | 2,422 | 2,375 | 2,402 | +17 | +0.7% | 25,100 |
2022/11/16 | 2,409 | 2,409 | 2,364 | 2,385 | -29 | -1.2% | 29,600 |
2022/11/15 | 2,489 | 2,489 | 2,408 | 2,414 | -37 | -1.5% | 27,700 |
2022/11/14 | 2,518 | 2,518 | 2,451 | 2,451 | -86 | -3.4% | 31,000 |
2022/11/11 | 2,577 | 2,578 | 2,537 | 2,537 | +10 | +0.4% | 33,100 |
451~
500
件表示中 / 6839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 | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05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 |
ベクトル | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「CSセット」を提供 |
山田コンサル | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21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 |
チャームケア | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム