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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,521 | 2,541 | 2,501 | 2,527 | +3 | +0.1% | 34,500 |
2022/11/09 | 2,532 | 2,563 | 2,522 | 2,524 | +4 | +0.2% | 15,100 |
2022/11/08 | 2,520 | 2,539 | 2,512 | 2,520 | +16 | +0.6% | 16,800 |
2022/11/07 | 2,497 | 2,533 | 2,490 | 2,504 | +23 | +0.9% | 18,000 |
2022/11/04 | 2,499 | 2,513 | 2,445 | 2,481 | -42 | -1.7% | 45,100 |
2022/11/02 | 2,573 | 2,573 | 2,511 | 2,523 | -50 | -1.9% | 69,600 |
2022/11/01 | 2,574 | 2,611 | 2,555 | 2,573 | +8 | +0.3% | 34,200 |
2022/10/31 | 2,506 | 2,572 | 2,506 | 2,565 | +58 | +2.3% | 36,200 |
2022/10/28 | 2,453 | 2,532 | 2,453 | 2,507 | +33 | +1.3% | 115,200 |
2022/10/27 | 2,531 | 2,531 | 2,456 | 2,474 | -59 | -2.3% | 33,100 |
2022/10/26 | 2,543 | 2,583 | 2,533 | 2,533 | -9 | -0.4% | 21,000 |
2022/10/25 | 2,532 | 2,567 | 2,532 | 2,542 | +25 | +1% | 21,900 |
2022/10/24 | 2,550 | 2,550 | 2,515 | 2,517 | -7 | -0.3% | 22,800 |
2022/10/21 | 2,540 | 2,548 | 2,516 | 2,524 | -49 | -1.9% | 21,600 |
2022/10/20 | 2,554 | 2,607 | 2,544 | 2,573 | +3 | +0.1% | 24,000 |
2022/10/19 | 2,592 | 2,594 | 2,568 | 2,570 | -18 | -0.7% | 18,800 |
2022/10/18 | 2,568 | 2,605 | 2,557 | 2,588 | +42 | +1.6% | 38,900 |
2022/10/17 | 2,520 | 2,558 | 2,506 | 2,546 | +26 | +1% | 26,000 |
2022/10/14 | 2,488 | 2,544 | 2,449 | 2,520 | +82 | +3.4% | 38,200 |
2022/10/13 | 2,479 | 2,479 | 2,378 | 2,438 | -67 | -2.7% | 39,700 |
2022/10/12 | 2,497 | 2,521 | 2,464 | 2,505 | -8 | -0.3% | 26,200 |
2022/10/11 | 2,539 | 2,543 | 2,504 | 2,513 | -30 | -1.2% | 27,400 |
2022/10/07 | 2,486 | 2,543 | 2,486 | 2,543 | +27 | +1.1% | 31,300 |
2022/10/06 | 2,480 | 2,529 | 2,480 | 2,516 | +36 | +1.5% | 25,300 |
2022/10/05 | 2,485 | 2,510 | 2,467 | 2,480 | +7 | +0.3% | 31,500 |
2022/10/04 | 2,417 | 2,483 | 2,415 | 2,473 | +105 | +4.4% | 31,100 |
2022/10/03 | 2,386 | 2,386 | 2,331 | 2,368 | -13 | -0.5% | 18,500 |
2022/09/30 | 2,397 | 2,402 | 2,358 | 2,381 | -49 | -2% | 19,700 |
2022/09/29 | 2,420 | 2,434 | 2,410 | 2,430 | +52 | +2.2% | 24,300 |
2022/09/28 | 2,433 | 2,433 | 2,336 | 2,378 | -57 | -2.3% | 30,600 |
2022/09/27 | 2,386 | 2,442 | 2,378 | 2,435 | +37 | +1.5% | 28,900 |
2022/09/26 | 2,380 | 2,436 | 2,349 | 2,398 | +18 | +0.8% | 48,100 |
2022/09/22 | 2,346 | 2,387 | 2,338 | 2,380 | +1 | ±0% | 27,700 |
2022/09/21 | 2,372 | 2,385 | 2,346 | 2,379 | -6 | -0.3% | 32,000 |
2022/09/20 | 2,355 | 2,385 | 2,338 | 2,385 | +48 | +2.1% | 38,900 |
2022/09/16 | 2,333 | 2,353 | 2,309 | 2,337 | +4 | +0.2% | 28,100 |
2022/09/15 | 2,338 | 2,349 | 2,314 | 2,333 | +18 | +0.8% | 19,400 |
2022/09/14 | 2,370 | 2,370 | 2,310 | 2,315 | -70 | -2.9% | 29,000 |
2022/09/13 | 2,388 | 2,406 | 2,374 | 2,385 | +15 | +0.6% | 30,800 |
2022/09/12 | 2,391 | 2,391 | 2,363 | 2,370 | -6 | -0.3% | 29,300 |
2022/09/09 | 2,338 | 2,392 | 2,334 | 2,376 | +3 | +0.1% | 35,100 |
2022/09/08 | 2,337 | 2,399 | 2,337 | 2,373 | +36 | +1.5% | 28,800 |
2022/09/07 | 2,375 | 2,375 | 2,301 | 2,337 | -11 | -0.5% | 35,000 |
2022/09/06 | 2,393 | 2,400 | 2,345 | 2,348 | -45 | -1.9% | 39,100 |
2022/09/05 | 2,419 | 2,421 | 2,381 | 2,393 | -48 | -2% | 41,400 |
2022/09/02 | 2,495 | 2,495 | 2,403 | 2,441 | -69 | -2.7% | 57,400 |
2022/09/01 | 2,481 | 2,513 | 2,481 | 2,510 | -9 | -0.4% | 32,300 |
2022/08/31 | 2,462 | 2,534 | 2,461 | 2,519 | +48 | +1.9% | 38,400 |
2022/08/30 | 2,486 | 2,503 | 2,466 | 2,471 | -66 | -2.6% | 87,900 |
2022/08/29 | 2,473 | 2,549 | 2,465 | 2,537 | +49 | +2% | 268,500 |
501~
550
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