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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/14 | 2,916 | 2,948 | 2,876 | 2,897 | -47 | -1.6% | 41,400 |
2021/10/13 | 2,895 | 2,988 | 2,890 | 2,944 | +99 | +3.5% | 148,600 |
2021/10/12 | 2,898 | 2,898 | 2,825 | 2,845 | -20 | -0.7% | 32,700 |
2021/10/11 | 2,801 | 2,872 | 2,783 | 2,865 | +67 | +2.4% | 36,400 |
2021/10/08 | 2,776 | 2,838 | 2,776 | 2,798 | +46 | +1.7% | 21,400 |
2021/10/07 | 2,778 | 2,802 | 2,751 | 2,752 | -17 | -0.6% | 28,100 |
2021/10/06 | 2,814 | 2,868 | 2,769 | 2,769 | -14 | -0.5% | 48,100 |
2021/10/05 | 2,820 | 2,833 | 2,782 | 2,783 | -90 | -3.1% | 50,200 |
2021/10/04 | 2,878 | 2,904 | 2,851 | 2,873 | +29 | +1% | 39,600 |
2021/10/01 | 2,862 | 2,890 | 2,829 | 2,844 | -68 | -2.3% | 38,000 |
2021/09/30 | 2,870 | 2,929 | 2,859 | 2,912 | +42 | +1.5% | 47,600 |
2021/09/29 | 2,843 | 2,870 | 2,823 | 2,870 | -21 | -0.7% | 48,300 |
2021/09/28 | 2,907 | 2,907 | 2,858 | 2,891 | -17 | -0.6% | 40,300 |
2021/09/27 | 2,878 | 2,928 | 2,865 | 2,908 | +45 | +1.6% | 71,900 |
2021/09/24 | 2,850 | 2,867 | 2,843 | 2,863 | +63 | +2.3% | 40,200 |
2021/09/22 | 2,805 | 2,831 | 2,780 | 2,800 | -4 | -0.1% | 32,100 |
2021/09/21 | 2,805 | 2,825 | 2,771 | 2,804 | -63 | -2.2% | 29,900 |
2021/09/17 | 2,824 | 2,874 | 2,793 | 2,867 | +67 | +2.4% | 45,300 |
2021/09/16 | 2,840 | 2,846 | 2,791 | 2,800 | -37 | -1.3% | 29,400 |
2021/09/15 | 2,820 | 2,860 | 2,802 | 2,837 | -12 | -0.4% | 44,000 |
2021/09/14 | 2,771 | 2,849 | 2,761 | 2,849 | +66 | +2.4% | 70,400 |
2021/09/13 | 2,772 | 2,783 | 2,724 | 2,783 | -17 | -0.6% | 43,800 |
2021/09/10 | 2,753 | 2,800 | 2,741 | 2,800 | +45 | +1.6% | 63,900 |
2021/09/09 | 2,725 | 2,762 | 2,713 | 2,755 | +10 | +0.4% | 54,400 |
2021/09/08 | 2,716 | 2,748 | 2,709 | 2,745 | +6 | +0.2% | 47,600 |
2021/09/07 | 2,718 | 2,739 | 2,700 | 2,739 | +46 | +1.7% | 42,400 |
2021/09/06 | 2,697 | 2,722 | 2,683 | 2,693 | +5 | +0.2% | 63,000 |
2021/09/03 | 2,671 | 2,699 | 2,658 | 2,688 | +4 | +0.1% | 40,200 |
2021/09/02 | 2,720 | 2,721 | 2,653 | 2,684 | -28 | -1% | 42,000 |
2021/09/01 | 2,654 | 2,718 | 2,646 | 2,712 | +52 | +2% | 59,500 |
2021/08/31 | 2,600 | 2,663 | 2,597 | 2,660 | +58 | +2.2% | 54,900 |
2021/08/30 | 2,576 | 2,660 | 2,576 | 2,602 | +21 | +0.8% | 124,400 |
2021/08/27 | 2,567 | 2,595 | 2,543 | 2,581 | +14 | +0.5% | 357,000 |
2021/08/26 | 2,605 | 2,605 | 2,555 | 2,567 | -17 | -0.7% | 132,300 |
2021/08/25 | 2,587 | 2,610 | 2,580 | 2,584 | -3 | -0.1% | 64,200 |
2021/08/24 | 2,615 | 2,623 | 2,579 | 2,587 | -2 | -0.1% | 69,200 |
2021/08/23 | 2,553 | 2,601 | 2,550 | 2,589 | +36 | +1.4% | 99,100 |
2021/08/20 | 2,615 | 2,624 | 2,542 | 2,553 | -60 | -2.3% | 121,300 |
751~
800
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