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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
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 |
701~
750
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