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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,630 | 3,645 | 3,595 | 3,610 | +5 | +0.1% | 26,800 |
| 2021/01/06 | 3,525 | 3,610 | 3,510 | 3,605 | +80 | +2.3% | 26,400 |
| 2021/01/05 | 3,580 | 3,585 | 3,515 | 3,525 | -65 | -1.8% | 40,000 |
| 2021/01/04 | 3,585 | 3,595 | 3,530 | 3,590 | +5 | +0.1% | 24,600 |
| 2020/12/30 | 3,580 | 3,615 | 3,540 | 3,585 | -15 | -0.4% | 28,500 |
| 2020/12/29 | 3,510 | 3,610 | 3,500 | 3,600 | +90 | +2.6% | 30,400 |
| 2020/12/28 | 3,555 | 3,565 | 3,490 | 3,510 | -55 | -1.5% | 41,200 |
| 2020/12/25 | 3,560 | 3,565 | 3,530 | 3,565 | +20 | +0.6% | 33,900 |
| 2020/12/24 | 3,540 | 3,545 | 3,520 | 3,545 | +30 | +0.9% | 18,900 |
| 2020/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | +40 | +1.2% | 24,200 |
| 2020/12/22 | 3,550 | 3,550 | 3,475 | 3,475 | -100 | -2.8% | 35,300 |
| 2020/12/21 | 3,620 | 3,630 | 3,550 | 3,575 | -40 | -1.1% | 19,100 |
| 2020/12/18 | 3,650 | 3,660 | 3,600 | 3,615 | -45 | -1.2% | 28,500 |
| 2020/12/17 | 3,655 | 3,675 | 3,630 | 3,660 | +10 | +0.3% | 34,400 |
| 2020/12/16 | 3,675 | 3,690 | 3,650 | 3,650 | -10 | -0.3% | 21,800 |
| 2020/12/15 | 3,700 | 3,700 | 3,640 | 3,660 | -5 | -0.1% | 22,800 |
| 2020/12/14 | 3,645 | 3,735 | 3,640 | 3,665 | +5 | +0.1% | 45,400 |
| 2020/12/11 | 3,605 | 3,660 | 3,600 | 3,660 | +40 | +1.1% | 45,000 |
| 2020/12/10 | 3,655 | 3,655 | 3,610 | 3,620 | -40 | -1.1% | 24,600 |
| 2020/12/09 | 3,590 | 3,660 | 3,590 | 3,660 | +50 | +1.4% | 16,700 |
| 2020/12/08 | 3,600 | 3,660 | 3,590 | 3,610 | -20 | -0.6% | 47,500 |
| 2020/12/07 | 3,650 | 3,695 | 3,600 | 3,630 | -5 | -0.1% | 49,100 |
| 2020/12/04 | 3,590 | 3,635 | 3,580 | 3,635 | +5 | +0.1% | 29,100 |
| 2020/12/03 | 3,575 | 3,645 | 3,540 | 3,630 | +90 | +2.5% | 35,900 |
| 2020/12/02 | 3,590 | 3,590 | 3,535 | 3,540 | -10 | -0.3% | 34,400 |
| 2020/12/01 | 3,470 | 3,565 | 3,470 | 3,550 | +75 | +2.2% | 27,500 |
| 2020/11/30 | 3,625 | 3,625 | 3,460 | 3,475 | -140 | -3.9% | 67,100 |
| 2020/11/27 | 3,575 | 3,640 | 3,575 | 3,615 | +15 | +0.4% | 49,900 |
| 2020/11/26 | 3,600 | 3,615 | 3,560 | 3,600 | +15 | +0.4% | 19,200 |
| 2020/11/25 | 3,670 | 3,675 | 3,580 | 3,585 | -15 | -0.4% | 50,900 |
| 2020/11/24 | 3,565 | 3,605 | 3,530 | 3,600 | +115 | +3.3% | 47,200 |
| 2020/11/20 | 3,465 | 3,505 | 3,455 | 3,485 | +15 | +0.4% | 23,400 |
| 2020/11/19 | 3,480 | 3,515 | 3,460 | 3,470 | -40 | -1.1% | 29,200 |
| 2020/11/18 | 3,500 | 3,540 | 3,455 | 3,510 | -5 | -0.1% | 31,400 |
| 2020/11/17 | 3,550 | 3,550 | 3,495 | 3,515 | +15 | +0.4% | 26,700 |
| 2020/11/16 | 3,495 | 3,545 | 3,470 | 3,500 | +55 | +1.6% | 52,600 |
| 2020/11/13 | 3,420 | 3,460 | 3,410 | 3,445 | -10 | -0.3% | 58,100 |
| 2020/11/12 | 3,500 | 3,500 | 3,405 | 3,455 | -20 | -0.6% | 65,400 |
| 2020/11/11 | 3,560 | 3,570 | 3,475 | 3,475 | -40 | -1.1% | 75,900 |
| 2020/11/10 | 3,520 | 3,595 | 3,470 | 3,515 | +125 | +3.7% | 126,800 |
| 2020/11/09 | 3,405 | 3,415 | 3,350 | 3,390 | +25 | +0.7% | 38,100 |
| 2020/11/06 | 3,370 | 3,410 | 3,355 | 3,365 | -5 | -0.1% | 38,600 |
| 2020/11/05 | 3,345 | 3,390 | 3,300 | 3,370 | +25 | +0.7% | 43,200 |
| 2020/11/04 | 3,340 | 3,360 | 3,290 | 3,345 | +95 | +2.9% | 40,200 |
| 2020/11/02 | 3,255 | 3,275 | 3,225 | 3,250 | +30 | +0.9% | 42,900 |
| 2020/10/30 | 3,340 | 3,340 | 3,215 | 3,220 | -115 | -3.4% | 78,700 |
| 2020/10/29 | 3,250 | 3,345 | 3,220 | 3,335 | +20 | +0.6% | 71,200 |
| 2020/10/28 | 3,395 | 3,395 | 3,285 | 3,315 | -110 | -3.2% | 75,900 |
| 2020/10/27 | 3,400 | 3,425 | 3,335 | 3,425 | -35 | -1% | 58,000 |
| 2020/10/26 | 3,490 | 3,555 | 3,455 | 3,460 | +5 | +0.1% | 49,100 |
951～
1000
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
