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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,806 | 2,833 | 2,714 | 2,714 | -105 | -3.7% | 18,900 |
| 2025/01/22 | 2,824 | 2,836 | 2,799 | 2,819 | +20 | +0.7% | 11,200 |
| 2025/01/21 | 2,719 | 2,838 | 2,700 | 2,799 | +130 | +4.9% | 21,200 |
| 2025/01/20 | 2,648 | 2,695 | 2,647 | 2,669 | +7 | +0.3% | 7,900 |
| 2025/01/17 | 2,665 | 2,713 | 2,623 | 2,662 | +26 | +1% | 14,900 |
| 2025/01/16 | 2,594 | 2,713 | 2,594 | 2,636 | +39 | +1.5% | 38,400 |
| 2025/01/15 | 2,745 | 2,745 | 2,579 | 2,597 | -151 | -5.5% | 24,200 |
| 2025/01/14 | 2,765 | 2,786 | 2,717 | 2,748 | -52 | -1.9% | 10,100 |
| 2025/01/10 | 2,859 | 2,875 | 2,800 | 2,800 | -89 | -3.1% | 8,900 |
| 2025/01/09 | 2,884 | 2,909 | 2,870 | 2,889 | -3 | -0.1% | 8,200 |
| 2025/01/08 | 2,887 | 2,951 | 2,872 | 2,892 | -10 | -0.3% | 11,400 |
| 2025/01/07 | 2,935 | 2,979 | 2,894 | 2,902 | +17 | +0.6% | 14,300 |
| 2025/01/06 | 3,005 | 3,005 | 2,885 | 2,885 | -103 | -3.4% | 11,100 |
| 2024/12/30 | 2,975 | 3,040 | 2,959 | 2,988 | +24 | +0.8% | 16,600 |
| 2024/12/27 | 2,920 | 2,964 | 2,901 | 2,964 | +48 | +1.6% | 17,500 |
| 2024/12/26 | 2,958 | 2,958 | 2,899 | 2,916 | -43 | -1.5% | 10,900 |
| 2024/12/25 | 2,960 | 2,960 | 2,875 | 2,959 | ±0 | ±0% | 13,400 |
| 2024/12/24 | 2,935 | 2,959 | 2,935 | 2,959 | +32 | +1.1% | 6,800 |
| 2024/12/23 | 2,915 | 2,935 | 2,906 | 2,927 | +34 | +1.2% | 8,400 |
| 2024/12/20 | 2,898 | 2,922 | 2,893 | 2,893 | -5 | -0.2% | 10,200 |
| 2024/12/19 | 2,857 | 2,905 | 2,841 | 2,898 | +18 | +0.6% | 7,600 |
| 2024/12/18 | 2,888 | 2,901 | 2,842 | 2,880 | +3 | +0.1% | 6,200 |
| 2024/12/17 | 2,911 | 2,915 | 2,860 | 2,877 | -34 | -1.2% | 6,400 |
| 2024/12/16 | 2,900 | 2,945 | 2,900 | 2,911 | +42 | +1.5% | 9,200 |
| 2024/12/13 | 2,802 | 2,888 | 2,781 | 2,869 | +34 | +1.2% | 19,900 |
| 2024/12/12 | 2,819 | 2,854 | 2,810 | 2,835 | +16 | +0.6% | 10,700 |
| 2024/12/11 | 2,809 | 2,839 | 2,775 | 2,819 | -9 | -0.3% | 13,000 |
| 2024/12/10 | 2,853 | 2,853 | 2,806 | 2,828 | -3 | -0.1% | 18,200 |
| 2024/12/09 | 2,849 | 2,862 | 2,822 | 2,831 | -9 | -0.3% | 9,000 |
| 2024/12/06 | 2,798 | 2,840 | 2,781 | 2,840 | +60 | +2.2% | 11,600 |
| 2024/12/05 | 2,787 | 2,793 | 2,765 | 2,780 | +15 | +0.5% | 7,700 |
| 2024/12/04 | 2,736 | 2,800 | 2,736 | 2,765 | +34 | +1.2% | 16,600 |
| 2024/12/03 | 2,711 | 2,756 | 2,699 | 2,731 | +44 | +1.6% | 14,900 |
| 2024/12/02 | 2,670 | 2,701 | 2,660 | 2,687 | +17 | +0.6% | 5,900 |
| 2024/11/29 | 2,697 | 2,725 | 2,670 | 2,670 | -27 | -1% | 7,600 |
| 2024/11/28 | 2,667 | 2,706 | 2,667 | 2,697 | +19 | +0.7% | 7,700 |
| 2024/11/27 | 2,697 | 2,700 | 2,672 | 2,678 | -40 | -1.5% | 5,600 |
| 2024/11/26 | 2,690 | 2,718 | 2,667 | 2,718 | +28 | +1% | 11,800 |
| 2024/11/25 | 2,823 | 2,868 | 2,690 | 2,690 | -83 | -3% | 36,400 |
| 2024/11/22 | 2,740 | 2,789 | 2,726 | 2,773 | +32 | +1.2% | 10,600 |
| 2024/11/21 | 2,757 | 2,802 | 2,741 | 2,741 | -16 | -0.6% | 8,300 |
| 2024/11/20 | 2,729 | 2,773 | 2,729 | 2,757 | +17 | +0.6% | 8,000 |
| 2024/11/19 | 2,741 | 2,762 | 2,703 | 2,740 | +14 | +0.5% | 9,200 |
| 2024/11/18 | 2,750 | 2,771 | 2,718 | 2,726 | -18 | -0.7% | 6,200 |
| 2024/11/15 | 2,779 | 2,779 | 2,734 | 2,744 | -13 | -0.5% | 7,900 |
| 2024/11/14 | 2,850 | 2,850 | 2,757 | 2,757 | -64 | -2.3% | 7,100 |
| 2024/11/13 | 2,821 | 2,837 | 2,787 | 2,821 | ±0 | ±0% | 9,900 |
| 2024/11/12 | 2,828 | 2,860 | 2,800 | 2,821 | +19 | +0.7% | 15,500 |
| 2024/11/11 | 2,843 | 2,866 | 2,800 | 2,802 | -70 | -2.4% | 11,500 |
| 2024/11/08 | 2,850 | 2,912 | 2,850 | 2,872 | +34 | +1.2% | 24,700 |
51～
100
件表示中 / 6928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 | 259,300円 | +1.8% | +0.4% | 2.31% | 13.19倍 | 0.98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 | 82,800円 | +3.0% | +21.5% | 3.86% | 7.77倍 | 2.53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 |
| ソラスト | 41,600円 | +1.4% | +18.6% | 4.81% | 9.95倍 | 1.78倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ポラリスＨＤ | 16,200円 | +15.3% | -42.5% | 1.85% | 25.23倍 | 4.55倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| バリューＨＲ | 141,900円 | +15.8% | +19.2% | 1.83% | 42.15倍 | 5.67倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
市場注目の銘柄
チャート関連のコラム
