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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 3,480 | 3,480 | 3,375 | 3,455 | +35 | +1% | 78,900 |
2020/10/22 | 3,530 | 3,530 | 3,415 | 3,420 | -130 | -3.7% | 74,200 |
2020/10/21 | 3,565 | 3,585 | 3,540 | 3,550 | +20 | +0.6% | 33,200 |
2020/10/20 | 3,620 | 3,620 | 3,525 | 3,530 | -105 | -2.9% | 46,000 |
2020/10/19 | 3,600 | 3,645 | 3,575 | 3,635 | +85 | +2.4% | 49,800 |
2020/10/16 | 3,555 | 3,595 | 3,520 | 3,550 | +20 | +0.6% | 48,300 |
2020/10/15 | 3,665 | 3,670 | 3,525 | 3,530 | -145 | -3.9% | 105,500 |
2020/10/14 | 3,815 | 3,815 | 3,645 | 3,675 | -130 | -3.4% | 134,100 |
2020/10/13 | 3,875 | 3,910 | 3,770 | 3,805 | -30 | -0.8% | 91,300 |
2020/10/12 | 3,850 | 3,910 | 3,780 | 3,835 | +115 | +3.1% | 215,100 |
2020/10/09 | 3,710 | 3,735 | 3,580 | 3,720 | +30 | +0.8% | 128,100 |
2020/10/08 | 3,660 | 3,720 | 3,655 | 3,690 | +40 | +1.1% | 71,600 |
951~
1000
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