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 |
---|---|---|---|---|---|---|---|
2021/12/27 | 2,379 | 2,379 | 2,331 | 2,347 | -47 | -2% | 53,200 |
2021/12/24 | 2,400 | 2,414 | 2,394 | 2,394 | +3 | +0.1% | 31,500 |
2021/12/23 | 2,358 | 2,391 | 2,356 | 2,391 | +42 | +1.8% | 30,900 |
2021/12/22 | 2,333 | 2,357 | 2,333 | 2,349 | +16 | +0.7% | 31,700 |
2021/12/21 | 2,326 | 2,353 | 2,299 | 2,333 | +51 | +2.2% | 41,400 |
2021/12/20 | 2,326 | 2,328 | 2,282 | 2,282 | -61 | -2.6% | 72,000 |
2021/12/17 | 2,375 | 2,378 | 2,343 | 2,343 | -50 | -2.1% | 56,400 |
2021/12/16 | 2,405 | 2,417 | 2,378 | 2,393 | -11 | -0.5% | 36,800 |
2021/12/15 | 2,387 | 2,426 | 2,383 | 2,404 | +16 | +0.7% | 19,400 |
2021/12/14 | 2,470 | 2,470 | 2,380 | 2,388 | -63 | -2.6% | 42,100 |
2021/12/13 | 2,467 | 2,482 | 2,443 | 2,451 | -14 | -0.6% | 29,800 |
2021/12/10 | 2,464 | 2,482 | 2,450 | 2,465 | -5 | -0.2% | 30,500 |
2021/12/09 | 2,533 | 2,533 | 2,461 | 2,470 | -51 | -2% | 26,700 |
2021/12/08 | 2,483 | 2,530 | 2,452 | 2,521 | +42 | +1.7% | 73,500 |
2021/12/07 | 2,430 | 2,486 | 2,430 | 2,479 | +89 | +3.7% | 100,500 |
2021/12/06 | 2,425 | 2,429 | 2,380 | 2,390 | -39 | -1.6% | 38,100 |
2021/12/03 | 2,396 | 2,438 | 2,372 | 2,429 | +57 | +2.4% | 43,200 |
2021/12/02 | 2,357 | 2,417 | 2,325 | 2,372 | +23 | +1% | 63,500 |
2021/12/01 | 2,370 | 2,376 | 2,311 | 2,349 | -58 | -2.4% | 84,800 |
2021/11/30 | 2,403 | 2,459 | 2,338 | 2,407 | +38 | +1.6% | 389,700 |
2021/11/29 | 2,385 | 2,433 | 2,356 | 2,369 | -101 | -4.1% | 91,100 |
2021/11/26 | 2,530 | 2,542 | 2,443 | 2,470 | -86 | -3.4% | 100,700 |
2021/11/25 | 2,569 | 2,569 | 2,540 | 2,556 | +1 | ±0% | 48,300 |
2021/11/24 | 2,596 | 2,607 | 2,555 | 2,555 | -38 | -1.5% | 54,900 |
2021/11/22 | 2,609 | 2,609 | 2,571 | 2,593 | -23 | -0.9% | 36,500 |
2021/11/19 | 2,599 | 2,617 | 2,595 | 2,616 | +17 | +0.7% | 42,100 |
2021/11/18 | 2,591 | 2,606 | 2,567 | 2,599 | +8 | +0.3% | 47,100 |
2021/11/17 | 2,612 | 2,635 | 2,591 | 2,591 | -31 | -1.2% | 47,700 |
2021/11/16 | 2,659 | 2,675 | 2,614 | 2,622 | -24 | -0.9% | 45,900 |
2021/11/15 | 2,658 | 2,679 | 2,639 | 2,646 | +15 | +0.6% | 39,200 |
2021/11/12 | 2,650 | 2,693 | 2,627 | 2,631 | -6 | -0.2% | 64,500 |
2021/11/11 | 2,620 | 2,651 | 2,597 | 2,637 | +6 | +0.2% | 26,900 |
2021/11/10 | 2,654 | 2,655 | 2,617 | 2,631 | -12 | -0.5% | 34,300 |
2021/11/09 | 2,681 | 2,691 | 2,637 | 2,643 | -50 | -1.9% | 52,200 |
2021/11/08 | 2,721 | 2,724 | 2,682 | 2,693 | -28 | -1% | 49,100 |
2021/11/05 | 2,806 | 2,806 | 2,721 | 2,721 | -162 | -5.6% | 60,100 |
2021/11/04 | 2,798 | 2,883 | 2,757 | 2,883 | +117 | +4.2% | 78,800 |
2021/11/02 | 2,806 | 2,809 | 2,766 | 2,766 | -40 | -1.4% | 27,300 |
2021/11/01 | 2,779 | 2,809 | 2,757 | 2,806 | +77 | +2.8% | 50,000 |
2021/10/29 | 2,708 | 2,739 | 2,703 | 2,729 | ±0 | ±0% | 35,300 |
2021/10/28 | 2,752 | 2,756 | 2,704 | 2,729 | -41 | -1.5% | 60,500 |
2021/10/27 | 2,801 | 2,819 | 2,765 | 2,770 | -68 | -2.4% | 38,300 |
2021/10/26 | 2,800 | 2,867 | 2,788 | 2,838 | +44 | +1.6% | 49,300 |
2021/10/25 | 2,830 | 2,830 | 2,785 | 2,794 | -72 | -2.5% | 47,600 |
2021/10/22 | 2,844 | 2,887 | 2,820 | 2,866 | +22 | +0.8% | 40,000 |
2021/10/21 | 2,847 | 2,878 | 2,817 | 2,844 | -42 | -1.5% | 39,500 |
2021/10/20 | 2,913 | 2,913 | 2,865 | 2,886 | +12 | +0.4% | 27,500 |
2021/10/19 | 2,862 | 2,885 | 2,839 | 2,874 | -17 | -0.6% | 43,100 |
2021/10/18 | 2,963 | 2,980 | 2,879 | 2,891 | -59 | -2% | 54,800 |
2021/10/15 | 2,926 | 2,958 | 2,900 | 2,950 | +53 | +1.8% | 52,500 |
701~
750
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