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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/07 | 3,650 | 3,660 | 3,590 | 3,650 | -35 | -0.9% | 73,600 |
2020/10/06 | 3,655 | 3,695 | 3,600 | 3,685 | +75 | +2.1% | 55,600 |
2020/10/05 | 3,580 | 3,650 | 3,570 | 3,610 | +95 | +2.7% | 65,500 |
2020/10/02 | 3,550 | 3,615 | 3,500 | 3,515 | - | - | 57,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,655 | 3,670 | 3,550 | 3,550 | -105 | -2.9% | 51,600 |
2020/09/29 | 3,695 | 3,695 | 3,620 | 3,655 | -30 | -0.8% | 56,800 |
2020/09/28 | 3,570 | 3,685 | 3,540 | 3,685 | +150 | +4.2% | 71,200 |
2020/09/25 | 3,465 | 3,535 | 3,440 | 3,535 | +105 | +3.1% | 74,700 |
2020/09/24 | 3,480 | 3,480 | 3,400 | 3,430 | -70 | -2% | 59,700 |
2020/09/23 | 3,565 | 3,575 | 3,490 | 3,500 | -65 | -1.8% | 78,900 |
2020/09/18 | 3,570 | 3,665 | 3,545 | 3,565 | +25 | +0.7% | 107,500 |
2020/09/17 | 3,570 | 3,575 | 3,505 | 3,540 | -25 | -0.7% | 52,300 |
2020/09/16 | 3,555 | 3,590 | 3,540 | 3,565 | +10 | +0.3% | 43,000 |
2020/09/15 | 3,580 | 3,580 | 3,495 | 3,555 | -5 | -0.1% | 41,700 |
2020/09/14 | 3,495 | 3,570 | 3,465 | 3,560 | +105 | +3% | 54,400 |
2020/09/11 | 3,385 | 3,470 | 3,365 | 3,455 | +70 | +2.1% | 54,400 |
2020/09/10 | 3,430 | 3,460 | 3,380 | 3,385 | -30 | -0.9% | 43,400 |
2020/09/09 | 3,450 | 3,460 | 3,410 | 3,415 | -110 | -3.1% | 47,300 |
2020/09/08 | 3,500 | 3,540 | 3,450 | 3,525 | +35 | +1% | 47,500 |
2020/09/07 | 3,405 | 3,550 | 3,350 | 3,490 | +90 | +2.6% | 94,900 |
2020/09/04 | 3,365 | 3,400 | 3,340 | 3,400 | -45 | -1.3% | 44,200 |
2020/09/03 | 3,545 | 3,575 | 3,430 | 3,445 | -65 | -1.9% | 61,300 |
2020/09/02 | 3,555 | 3,555 | 3,490 | 3,510 | +20 | +0.6% | 35,200 |
2020/09/01 | 3,555 | 3,565 | 3,480 | 3,490 | -70 | -2% | 32,100 |
2020/08/31 | 3,510 | 3,635 | 3,510 | 3,560 | +120 | +3.5% | 64,200 |
2020/08/28 | 3,475 | 3,580 | 3,410 | 3,440 | -75 | -2.1% | 80,700 |
2020/08/27 | 3,555 | 3,570 | 3,505 | 3,515 | -15 | -0.4% | 184,600 |
2020/08/26 | 3,595 | 3,600 | 3,520 | 3,530 | -80 | -2.2% | 64,300 |
2020/08/25 | 3,620 | 3,655 | 3,575 | 3,610 | +45 | +1.3% | 48,700 |
2020/08/24 | 3,595 | 3,600 | 3,540 | 3,565 | -60 | -1.7% | 45,400 |
2020/08/21 | 3,545 | 3,650 | 3,545 | 3,625 | +90 | +2.5% | 50,200 |
2020/08/20 | 3,580 | 3,595 | 3,515 | 3,535 | -45 | -1.3% | 30,800 |
2020/08/19 | 3,565 | 3,600 | 3,505 | 3,580 | -20 | -0.6% | 46,100 |
2020/08/18 | 3,565 | 3,600 | 3,565 | 3,600 | -5 | -0.1% | 23,500 |
2020/08/17 | 3,695 | 3,695 | 3,580 | 3,605 | -90 | -2.4% | 43,000 |
2020/08/14 | 3,775 | 3,775 | 3,670 | 3,695 | -95 | -2.5% | 59,100 |
2020/08/13 | 3,780 | 3,845 | 3,770 | 3,790 | +80 | +2.2% | 74,400 |
1001~
1050
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