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 |
---|---|---|---|---|---|---|---|
2021/10/14 | 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 |
2021/08/19 | 2,643 | 2,660 | 2,612 | 2,613 | -50 | -1.9% | 55,400 |
2021/08/18 | 2,650 | 2,680 | 2,615 | 2,663 | -3 | -0.1% | 59,600 |
2021/08/17 | 2,736 | 2,744 | 2,658 | 2,666 | -70 | -2.6% | 57,400 |
2021/08/16 | 2,800 | 2,800 | 2,734 | 2,736 | -75 | -2.7% | 62,500 |
2021/08/13 | 2,839 | 2,839 | 2,781 | 2,811 | -12 | -0.4% | 51,300 |
2021/08/12 | 2,853 | 2,855 | 2,820 | 2,823 | -29 | -1% | 32,200 |
2021/08/11 | 2,855 | 2,867 | 2,832 | 2,852 | -15 | -0.5% | 30,900 |
2021/08/10 | 2,872 | 2,892 | 2,858 | 2,867 | -16 | -0.6% | 29,000 |
2021/08/06 | 2,916 | 2,919 | 2,876 | 2,883 | -19 | -0.7% | 17,500 |
2021/08/05 | 2,920 | 2,936 | 2,893 | 2,902 | -34 | -1.2% | 26,300 |
2021/08/04 | 2,976 | 2,976 | 2,925 | 2,936 | -42 | -1.4% | 25,300 |
2021/08/03 | 2,982 | 3,005 | 2,978 | 2,978 | -52 | -1.7% | 30,400 |
751~
800
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