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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 3,595 | 3,755 | 3,580 | 3,710 | +90 | +2.5% | 72,100 |
2020/08/11 | 3,490 | 3,635 | 3,485 | 3,620 | +195 | +5.7% | 59,900 |
2020/08/07 | 3,470 | 3,470 | 3,375 | 3,425 | -35 | -1% | 49,200 |
2020/08/06 | 3,365 | 3,475 | 3,320 | 3,460 | +140 | +4.2% | 85,300 |
2020/08/05 | 3,295 | 3,365 | 3,245 | 3,320 | +15 | +0.5% | 46,800 |
2020/08/04 | 3,225 | 3,310 | 3,225 | 3,305 | +50 | +1.5% | 65,500 |
2020/08/03 | 3,245 | 3,300 | 3,235 | 3,255 | +25 | +0.8% | 48,700 |
2020/07/31 | 3,255 | 3,285 | 3,200 | 3,230 | -25 | -0.8% | 61,100 |
2020/07/30 | 3,385 | 3,420 | 3,240 | 3,255 | -75 | -2.3% | 68,600 |
2020/07/29 | 3,420 | 3,420 | 3,275 | 3,330 | -120 | -3.5% | 85,500 |
2020/07/28 | 3,560 | 3,560 | 3,440 | 3,450 | -125 | -3.5% | 56,700 |
2020/07/27 | 3,570 | 3,580 | 3,505 | 3,575 | +5 | +0.1% | 40,600 |
2020/07/22 | 3,690 | 3,690 | 3,565 | 3,570 | -110 | -3% | 36,200 |
2020/07/21 | 3,625 | 3,695 | 3,625 | 3,680 | +55 | +1.5% | 36,100 |
2020/07/20 | 3,730 | 3,730 | 3,565 | 3,625 | -135 | -3.6% | 52,200 |
2020/07/17 | 3,740 | 3,780 | 3,670 | 3,760 | +90 | +2.5% | 64,600 |
2020/07/16 | 3,700 | 3,755 | 3,640 | 3,670 | -80 | -2.1% | 69,100 |
2020/07/15 | 3,690 | 3,795 | 3,640 | 3,750 | +120 | +3.3% | 89,000 |
2020/07/14 | 3,740 | 3,770 | 3,490 | 3,630 | -160 | -4.2% | 215,500 |
2020/07/13 | 4,210 | 4,290 | 3,740 | 3,790 | -55 | -1.4% | 409,300 |
2020/07/10 | 3,920 | 3,920 | 3,830 | 3,845 | -75 | -1.9% | 51,300 |
2020/07/09 | 4,000 | 4,005 | 3,890 | 3,920 | -40 | -1% | 45,800 |
2020/07/08 | 4,120 | 4,120 | 3,960 | 3,960 | -190 | -4.6% | 102,300 |
2020/07/07 | 4,210 | 4,210 | 4,125 | 4,150 | -60 | -1.4% | 25,100 |
2020/07/06 | 4,050 | 4,215 | 4,050 | 4,210 | +160 | +4% | 28,000 |
2020/07/03 | 4,040 | 4,100 | 3,990 | 4,050 | +45 | +1.1% | 22,900 |
2020/07/02 | 4,075 | 4,090 | 4,005 | 4,005 | -70 | -1.7% | 29,800 |
2020/07/01 | 4,220 | 4,220 | 4,065 | 4,075 | -190 | -4.5% | 35,600 |
2020/06/30 | 4,220 | 4,290 | 4,195 | 4,265 | +95 | +2.3% | 21,700 |
2020/06/29 | 4,240 | 4,240 | 4,125 | 4,170 | -85 | -2% | 38,200 |
2020/06/26 | 4,310 | 4,345 | 4,215 | 4,255 | +30 | +0.7% | 30,800 |
2020/06/25 | 4,300 | 4,300 | 4,205 | 4,225 | -105 | -2.4% | 37,200 |
2020/06/24 | 4,340 | 4,420 | 4,320 | 4,330 | +55 | +1.3% | 18,600 |
2020/06/23 | 4,340 | 4,355 | 4,245 | 4,275 | -80 | -1.8% | 41,200 |
2020/06/22 | 4,345 | 4,380 | 4,285 | 4,355 | -55 | -1.2% | 23,200 |
2020/06/19 | 4,385 | 4,425 | 4,265 | 4,410 | +65 | +1.5% | 48,000 |
2020/06/18 | 4,450 | 4,460 | 4,295 | 4,345 | -105 | -2.4% | 26,900 |
2020/06/17 | 4,475 | 4,505 | 4,420 | 4,450 | -40 | -0.9% | 15,400 |
2020/06/16 | 4,250 | 4,505 | 4,250 | 4,490 | +310 | +7.4% | 37,900 |
2020/06/15 | 4,375 | 4,375 | 4,180 | 4,180 | -240 | -5.4% | 32,800 |
2020/06/12 | 4,355 | 4,435 | 4,275 | 4,420 | -75 | -1.7% | 49,000 |
2020/06/11 | 4,640 | 4,640 | 4,495 | 4,495 | -165 | -3.5% | 23,700 |
2020/06/10 | 4,640 | 4,680 | 4,625 | 4,660 | -35 | -0.7% | 19,500 |
2020/06/09 | 4,710 | 4,735 | 4,625 | 4,695 | -10 | -0.2% | 20,900 |
2020/06/08 | 4,670 | 4,715 | 4,650 | 4,705 | +45 | +1% | 29,700 |
2020/06/05 | 4,675 | 4,675 | 4,545 | 4,660 | -15 | -0.3% | 22,700 |
2020/06/04 | 4,645 | 4,675 | 4,570 | 4,675 | +40 | +0.9% | 18,500 |
2020/06/03 | 4,700 | 4,705 | 4,560 | 4,635 | -20 | -0.4% | 24,900 |
2020/06/02 | 4,600 | 4,680 | 4,575 | 4,655 | +125 | +2.8% | 39,500 |
2020/06/01 | 4,515 | 4,565 | 4,500 | 4,530 | -5 | -0.1% | 15,800 |
1051~
1100
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