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 |
---|---|---|---|---|---|---|---|
2022/05/30 | 2,244 | 2,295 | 2,230 | 2,290 | +62 | +2.8% | 51,200 |
2022/05/27 | 2,230 | 2,230 | 2,206 | 2,228 | +29 | +1.3% | 14,200 |
2022/05/26 | 2,185 | 2,219 | 2,185 | 2,199 | +21 | +1% | 16,300 |
2022/05/25 | 2,196 | 2,196 | 2,164 | 2,178 | -10 | -0.5% | 20,400 |
2022/05/24 | 2,228 | 2,228 | 2,188 | 2,188 | -48 | -2.1% | 19,200 |
2022/05/23 | 2,227 | 2,257 | 2,218 | 2,236 | +9 | +0.4% | 22,900 |
2022/05/20 | 2,200 | 2,233 | 2,184 | 2,227 | -2 | -0.1% | 33,600 |
2022/05/19 | 2,188 | 2,251 | 2,188 | 2,229 | +13 | +0.6% | 27,200 |
2022/05/18 | 2,236 | 2,259 | 2,212 | 2,216 | -9 | -0.4% | 39,400 |
2022/05/17 | 2,194 | 2,238 | 2,194 | 2,225 | +16 | +0.7% | 30,100 |
2022/05/16 | 2,199 | 2,226 | 2,186 | 2,209 | +23 | +1.1% | 32,800 |
2022/05/13 | 2,125 | 2,186 | 2,125 | 2,186 | +61 | +2.9% | 30,500 |
2022/05/12 | 2,120 | 2,133 | 2,085 | 2,125 | -16 | -0.7% | 45,000 |
2022/05/11 | 2,148 | 2,148 | 2,105 | 2,141 | -5 | -0.2% | 26,400 |
2022/05/10 | 2,116 | 2,180 | 2,095 | 2,146 | +21 | +1% | 58,300 |
2022/05/09 | 2,111 | 2,153 | 2,109 | 2,125 | +16 | +0.8% | 42,400 |
2022/05/06 | 2,115 | 2,136 | 2,092 | 2,109 | +15 | +0.7% | 67,900 |
2022/05/02 | 2,053 | 2,111 | 2,053 | 2,094 | -3 | -0.1% | 49,800 |
2022/04/28 | 2,058 | 2,108 | 2,039 | 2,097 | +40 | +1.9% | 56,600 |
2022/04/27 | 2,004 | 2,057 | 2,002 | 2,057 | +3 | +0.1% | 106,100 |
2022/04/26 | 2,079 | 2,084 | 2,029 | 2,054 | -19 | -0.9% | 56,600 |
2022/04/25 | 2,103 | 2,115 | 2,070 | 2,073 | -72 | -3.4% | 57,400 |
2022/04/22 | 2,191 | 2,191 | 2,145 | 2,145 | -49 | -2.2% | 37,400 |
2022/04/21 | 2,188 | 2,206 | 2,177 | 2,194 | +11 | +0.5% | 25,800 |
2022/04/20 | 2,193 | 2,213 | 2,178 | 2,183 | -19 | -0.9% | 36,700 |
2022/04/19 | 2,195 | 2,229 | 2,188 | 2,202 | +8 | +0.4% | 33,500 |
2022/04/18 | 2,221 | 2,225 | 2,164 | 2,194 | -45 | -2% | 36,000 |
2022/04/15 | 2,249 | 2,251 | 2,193 | 2,239 | +17 | +0.8% | 43,400 |
2022/04/14 | 2,195 | 2,246 | 2,192 | 2,222 | +35 | +1.6% | 59,300 |
2022/04/13 | 2,216 | 2,278 | 2,167 | 2,187 | -151 | -6.5% | 174,000 |
2022/04/12 | 2,356 | 2,393 | 2,338 | 2,338 | -56 | -2.3% | 57,200 |
2022/04/11 | 2,440 | 2,455 | 2,376 | 2,394 | -23 | -1% | 26,100 |
2022/04/08 | 2,472 | 2,473 | 2,399 | 2,417 | -8 | -0.3% | 32,200 |
2022/04/07 | 2,473 | 2,473 | 2,412 | 2,425 | -67 | -2.7% | 30,300 |
2022/04/06 | 2,514 | 2,523 | 2,486 | 2,492 | -41 | -1.6% | 22,200 |
2022/04/05 | 2,559 | 2,559 | 2,525 | 2,533 | +9 | +0.4% | 28,000 |
2022/04/04 | 2,497 | 2,533 | 2,497 | 2,524 | +40 | +1.6% | 24,000 |
2022/04/01 | 2,505 | 2,505 | 2,464 | 2,484 | -21 | -0.8% | 22,600 |
2022/03/31 | 2,539 | 2,553 | 2,505 | 2,505 | -34 | -1.3% | 33,000 |
2022/03/30 | 2,470 | 2,539 | 2,470 | 2,539 | +64 | +2.6% | 47,700 |
2022/03/29 | 2,447 | 2,485 | 2,433 | 2,475 | +27 | +1.1% | 43,900 |
2022/03/28 | 2,480 | 2,480 | 2,432 | 2,448 | -34 | -1.4% | 29,400 |
2022/03/25 | 2,500 | 2,512 | 2,465 | 2,482 | -18 | -0.7% | 35,500 |
2022/03/24 | 2,480 | 2,510 | 2,461 | 2,500 | +9 | +0.4% | 21,600 |
2022/03/23 | 2,442 | 2,501 | 2,438 | 2,491 | +82 | +3.4% | 50,600 |
2022/03/22 | 2,442 | 2,442 | 2,401 | 2,409 | -33 | -1.4% | 31,700 |
2022/03/18 | 2,419 | 2,446 | 2,407 | 2,442 | +25 | +1% | 34,800 |
2022/03/17 | 2,436 | 2,451 | 2,399 | 2,417 | +1 | ±0% | 50,800 |
2022/03/16 | 2,391 | 2,416 | 2,378 | 2,416 | +23 | +1% | 37,000 |
2022/03/15 | 2,398 | 2,410 | 2,376 | 2,393 | +14 | +0.6% | 42,700 |
601~
650
件表示中 / 6827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 | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04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 |
山田コンサル | 215,400円 | -4.9% | +0.2% | 3.53% | 14.32倍 | 2.47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 |
LITALICO | 115,000円 | +19.2% | -34.1% | 0.35% | 22.81倍 | 3.94倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。21年4月テクニカル上場 |
チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.19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 |
NJS | 399,500円 | +2.2% | +73.1% | 2.38% | 18.10倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム