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 |
---|---|---|---|---|---|---|---|
2022/03/14 | 2,390 | 2,400 | 2,367 | 2,379 | +10 | +0.4% | 19,400 |
2022/03/11 | 2,337 | 2,380 | 2,318 | 2,369 | +12 | +0.5% | 35,600 |
2022/03/10 | 2,344 | 2,375 | 2,318 | 2,357 | +85 | +3.7% | 54,300 |
2022/03/09 | 2,306 | 2,312 | 2,264 | 2,272 | -35 | -1.5% | 36,900 |
2022/03/08 | 2,300 | 2,353 | 2,290 | 2,307 | -14 | -0.6% | 48,500 |
2022/03/07 | 2,334 | 2,334 | 2,292 | 2,321 | -18 | -0.8% | 39,500 |
2022/03/04 | 2,353 | 2,354 | 2,313 | 2,339 | -27 | -1.1% | 23,000 |
2022/03/03 | 2,385 | 2,392 | 2,360 | 2,366 | +28 | +1.2% | 38,000 |
2022/03/02 | 2,330 | 2,356 | 2,312 | 2,338 | -27 | -1.1% | 35,900 |
2022/03/01 | 2,359 | 2,393 | 2,341 | 2,365 | +39 | +1.7% | 47,500 |
2022/02/28 | 2,285 | 2,336 | 2,280 | 2,326 | +44 | +1.9% | 52,900 |
2022/02/25 | 2,236 | 2,285 | 2,230 | 2,282 | +39 | +1.7% | 78,600 |
2022/02/24 | 2,323 | 2,324 | 2,200 | 2,243 | -79 | -3.4% | 299,500 |
2022/02/22 | 2,325 | 2,340 | 2,300 | 2,322 | -38 | -1.6% | 99,900 |
2022/02/21 | 2,360 | 2,372 | 2,329 | 2,360 | -17 | -0.7% | 139,600 |
2022/02/18 | 2,398 | 2,401 | 2,363 | 2,377 | -33 | -1.4% | 96,000 |
2022/02/17 | 2,458 | 2,458 | 2,402 | 2,410 | -43 | -1.8% | 42,000 |
2022/02/16 | 2,465 | 2,467 | 2,440 | 2,453 | +32 | +1.3% | 38,700 |
2022/02/15 | 2,422 | 2,462 | 2,391 | 2,421 | +28 | +1.2% | 64,800 |
2022/02/14 | 2,425 | 2,427 | 2,373 | 2,393 | -45 | -1.8% | 53,400 |
2022/02/10 | 2,446 | 2,448 | 2,415 | 2,438 | +8 | +0.3% | 38,400 |
2022/02/09 | 2,449 | 2,455 | 2,404 | 2,430 | -4 | -0.2% | 33,900 |
2022/02/08 | 2,379 | 2,435 | 2,376 | 2,434 | +65 | +2.7% | 67,900 |
2022/02/07 | 2,387 | 2,387 | 2,357 | 2,369 | -8 | -0.3% | 36,600 |
2022/02/04 | 2,378 | 2,383 | 2,343 | 2,377 | +18 | +0.8% | 38,800 |
2022/02/03 | 2,370 | 2,370 | 2,337 | 2,359 | -23 | -1% | 38,700 |
2022/02/02 | 2,319 | 2,395 | 2,312 | 2,382 | +86 | +3.7% | 77,400 |
2022/02/01 | 2,311 | 2,339 | 2,285 | 2,296 | +2 | +0.1% | 59,700 |
2022/01/31 | 2,211 | 2,314 | 2,211 | 2,294 | +64 | +2.9% | 63,300 |
2022/01/28 | 2,222 | 2,255 | 2,204 | 2,230 | +26 | +1.2% | 49,600 |
2022/01/27 | 2,269 | 2,285 | 2,185 | 2,204 | -65 | -2.9% | 47,000 |
2022/01/26 | 2,296 | 2,319 | 2,265 | 2,269 | -27 | -1.2% | 36,800 |
2022/01/25 | 2,322 | 2,322 | 2,259 | 2,296 | -27 | -1.2% | 35,500 |
2022/01/24 | 2,260 | 2,325 | 2,243 | 2,323 | +35 | +1.5% | 41,900 |
2022/01/21 | 2,228 | 2,290 | 2,214 | 2,288 | +54 | +2.4% | 40,100 |
2022/01/20 | 2,211 | 2,252 | 2,190 | 2,234 | +59 | +2.7% | 53,600 |
2022/01/19 | 2,250 | 2,250 | 2,161 | 2,175 | -85 | -3.8% | 90,100 |
2022/01/18 | 2,290 | 2,295 | 2,255 | 2,260 | -28 | -1.2% | 61,800 |
2022/01/17 | 2,312 | 2,326 | 2,288 | 2,288 | -40 | -1.7% | 50,600 |
2022/01/14 | 2,357 | 2,371 | 2,312 | 2,328 | -47 | -2% | 67,200 |
2022/01/13 | 2,454 | 2,467 | 2,373 | 2,375 | -98 | -4% | 67,600 |
2022/01/12 | 2,409 | 2,476 | 2,407 | 2,473 | +85 | +3.6% | 56,800 |
2022/01/11 | 2,407 | 2,407 | 2,356 | 2,388 | +13 | +0.5% | 32,300 |
2022/01/07 | 2,405 | 2,426 | 2,361 | 2,375 | -3 | -0.1% | 34,300 |
2022/01/06 | 2,444 | 2,447 | 2,378 | 2,378 | -89 | -3.6% | 37,700 |
2022/01/05 | 2,447 | 2,478 | 2,440 | 2,467 | +21 | +0.9% | 52,400 |
2022/01/04 | 2,415 | 2,446 | 2,412 | 2,446 | +33 | +1.4% | 22,700 |
2021/12/30 | 2,424 | 2,424 | 2,394 | 2,413 | -13 | -0.5% | 19,500 |
2021/12/29 | 2,391 | 2,437 | 2,391 | 2,426 | +26 | +1.1% | 35,100 |
2021/12/28 | 2,369 | 2,404 | 2,369 | 2,400 | +53 | +2.3% | 38,900 |
651~
700
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