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 |
---|---|---|---|---|---|---|---|
2021/05/20 | 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 |
2021/03/23 | 3,575 | 3,630 | 3,525 | 3,525 | -75 | -2.1% | 37,600 |
2021/03/22 | 3,570 | 3,620 | 3,545 | 3,600 | +10 | +0.3% | 40,200 |
2021/03/19 | 3,530 | 3,600 | 3,505 | 3,590 | ±0 | ±0% | 38,300 |
2021/03/18 | 3,580 | 3,610 | 3,560 | 3,590 | +10 | +0.3% | 38,300 |
2021/03/17 | 3,540 | 3,605 | 3,535 | 3,580 | +40 | +1.1% | 44,100 |
2021/03/16 | 3,500 | 3,540 | 3,470 | 3,540 | +60 | +1.7% | 45,600 |
2021/03/15 | 3,440 | 3,480 | 3,420 | 3,480 | +60 | +1.8% | 55,800 |
2021/03/12 | 3,405 | 3,420 | 3,380 | 3,420 | -10 | -0.3% | 29,300 |
2021/03/11 | 3,385 | 3,435 | 3,340 | 3,430 | +65 | +1.9% | 31,900 |
2021/03/10 | 3,410 | 3,410 | 3,350 | 3,365 | -30 | -0.9% | 37,900 |
2021/03/09 | 3,320 | 3,405 | 3,290 | 3,395 | +80 | +2.4% | 46,700 |
2021/03/08 | 3,365 | 3,410 | 3,305 | 3,315 | -30 | -0.9% | 49,200 |
851~
900
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