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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 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 |
| 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 |
651～
700
件表示中 / 7024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 | 249,300円 | +6.4% | +2.9% | 2.41% | 12.02倍 | 0.92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 |
| リソー教育 | 21,600円 | +7.8% | +6.9% | 4.63% | 18.40倍 | 3.08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 |
| アイモバイル | 63,100円 | +22.8% | +25.2% | 4.12% | 11.99倍 | 2.10倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アミューズ | 199,900円 | -4.7% | +28.2% | 2.00% | 12.94倍 | 0.94倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| スタジオアリス | 215,500円 | -5.1% | -5.9% | 2.32% | 25.24倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
