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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 3,175 | 3,195 | 3,135 | 3,170 | +25 | +0.8% | 51,600 |
2021/06/04 | 3,075 | 3,145 | 3,020 | 3,145 | +90 | +2.9% | 99,600 |
2021/06/03 | 2,989 | 3,080 | 2,989 | 3,055 | +78 | +2.6% | 69,900 |
2021/06/02 | 2,989 | 2,993 | 2,956 | 2,977 | -16 | -0.5% | 51,200 |
2021/06/01 | 2,922 | 2,999 | 2,896 | 2,993 | +71 | +2.4% | 60,400 |
2021/05/31 | 2,929 | 2,935 | 2,899 | 2,922 | -8 | -0.3% | 50,200 |
2021/05/28 | 2,875 | 2,934 | 2,867 | 2,930 | +64 | +2.2% | 42,300 |
2021/05/27 | 2,900 | 2,905 | 2,866 | 2,866 | -26 | -0.9% | 37,300 |
2021/05/26 | 2,884 | 2,912 | 2,868 | 2,892 | +1 | ±0% | 30,400 |
2021/05/25 | 2,922 | 2,935 | 2,882 | 2,891 | -30 | -1% | 57,700 |
2021/05/24 | 2,923 | 2,963 | 2,901 | 2,921 | -2 | -0.1% | 36,400 |
2021/05/21 | 2,860 | 2,938 | 2,860 | 2,923 | +69 | +2.4% | 41,600 |
2021/05/20 | 2,841 | 2,878 | 2,836 | 2,854 | +3 | +0.1% | 22,100 |
2021/05/19 | 2,835 | 2,857 | 2,816 | 2,851 | -19 | -0.7% | 31,200 |
2021/05/18 | 2,841 | 2,878 | 2,822 | 2,870 | +62 | +2.2% | 27,200 |
2021/05/17 | 2,826 | 2,845 | 2,779 | 2,808 | -7 | -0.2% | 39,000 |
2021/05/14 | 2,810 | 2,838 | 2,790 | 2,815 | +11 | +0.4% | 33,800 |
2021/05/13 | 2,848 | 2,855 | 2,792 | 2,804 | -63 | -2.2% | 50,700 |
2021/05/12 | 2,930 | 2,933 | 2,854 | 2,867 | -67 | -2.3% | 79,300 |
2021/05/11 | 2,960 | 2,970 | 2,931 | 2,934 | -56 | -1.9% | 52,400 |
2021/05/10 | 2,958 | 2,999 | 2,942 | 2,990 | +34 | +1.2% | 38,700 |
2021/05/07 | 2,974 | 2,989 | 2,948 | 2,956 | -1 | ±0% | 38,100 |
2021/05/06 | 2,941 | 2,977 | 2,930 | 2,957 | +29 | +1% | 63,400 |
2021/04/30 | 2,990 | 2,990 | 2,923 | 2,928 | -82 | -2.7% | 112,500 |
2021/04/28 | 3,090 | 3,090 | 2,990 | 3,010 | -130 | -4.1% | 127,700 |
2021/04/27 | 3,155 | 3,165 | 3,125 | 3,140 | -15 | -0.5% | 20,000 |
2021/04/26 | 3,155 | 3,155 | 3,105 | 3,155 | ±0 | ±0% | 34,000 |
2021/04/23 | 3,135 | 3,185 | 3,125 | 3,155 | ±0 | ±0% | 41,400 |
2021/04/22 | 3,140 | 3,160 | 3,110 | 3,155 | +60 | +1.9% | 37,500 |
2021/04/21 | 3,160 | 3,165 | 3,090 | 3,095 | -95 | -3% | 74,000 |
2021/04/20 | 3,210 | 3,220 | 3,190 | 3,190 | -25 | -0.8% | 41,900 |
2021/04/19 | 3,265 | 3,285 | 3,210 | 3,215 | -45 | -1.4% | 52,500 |
2021/04/16 | 3,250 | 3,285 | 3,220 | 3,260 | +45 | +1.4% | 51,200 |
2021/04/15 | 3,250 | 3,255 | 3,170 | 3,215 | -15 | -0.5% | 92,200 |
2021/04/14 | 3,300 | 3,300 | 3,160 | 3,230 | -95 | -2.9% | 151,400 |
2021/04/13 | 3,345 | 3,365 | 3,315 | 3,325 | -25 | -0.7% | 45,700 |
2021/04/12 | 3,360 | 3,370 | 3,330 | 3,350 | -15 | -0.4% | 27,400 |
2021/04/09 | 3,330 | 3,375 | 3,325 | 3,365 | +20 | +0.6% | 27,300 |
2021/04/08 | 3,400 | 3,430 | 3,325 | 3,345 | -35 | -1% | 37,500 |
2021/04/07 | 3,375 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 27,800 |
2021/04/06 | 3,375 | 3,385 | 3,350 | 3,375 | ±0 | ±0% | 24,100 |
2021/04/05 | 3,375 | 3,390 | 3,345 | 3,375 | -15 | -0.4% | 44,200 |
2021/04/02 | 3,400 | 3,405 | 3,360 | 3,390 | -10 | -0.3% | 24,000 |
2021/04/01 | 3,410 | 3,430 | 3,370 | 3,400 | -5 | -0.1% | 29,400 |
2021/03/31 | 3,450 | 3,450 | 3,405 | 3,405 | -45 | -1.3% | 32,300 |
2021/03/30 | 3,420 | 3,460 | 3,410 | 3,450 | +45 | +1.3% | 35,800 |
2021/03/29 | 3,410 | 3,425 | 3,360 | 3,405 | +40 | +1.2% | 60,600 |
2021/03/26 | 3,395 | 3,415 | 3,360 | 3,365 | -40 | -1.2% | 62,200 |
2021/03/25 | 3,415 | 3,445 | 3,390 | 3,405 | +20 | +0.6% | 35,500 |
2021/03/24 | 3,500 | 3,510 | 3,385 | 3,385 | -140 | -4% | 42,300 |
851~
900
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