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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 2,841 | 2,878 | 2,822 | 2,870 | +62 | +2.2% | 27,200 |
| 2021/05/17 | 2,826 | 2,845 | 2,779 | 2,808 | -7 | -0.2% | 39,000 |
| 2021/05/14 | 2,810 | 2,838 | 2,790 | 2,815 | +11 | +0.4% | 33,800 |
| 2021/05/13 | 2,848 | 2,855 | 2,792 | 2,804 | -63 | -2.2% | 50,700 |
| 2021/05/12 | 2,930 | 2,933 | 2,854 | 2,867 | -67 | -2.3% | 79,300 |
| 2021/05/11 | 2,960 | 2,970 | 2,931 | 2,934 | -56 | -1.9% | 52,400 |
| 2021/05/10 | 2,958 | 2,999 | 2,942 | 2,990 | +34 | +1.2% | 38,700 |
| 2021/05/07 | 2,974 | 2,989 | 2,948 | 2,956 | -1 | ±0% | 38,100 |
| 2021/05/06 | 2,941 | 2,977 | 2,930 | 2,957 | +29 | +1% | 63,400 |
| 2021/04/30 | 2,990 | 2,990 | 2,923 | 2,928 | -82 | -2.7% | 112,500 |
| 2021/04/28 | 3,090 | 3,090 | 2,990 | 3,010 | -130 | -4.1% | 127,700 |
| 2021/04/27 | 3,155 | 3,165 | 3,125 | 3,140 | -15 | -0.5% | 20,000 |
| 2021/04/26 | 3,155 | 3,155 | 3,105 | 3,155 | ±0 | ±0% | 34,000 |
| 2021/04/23 | 3,135 | 3,185 | 3,125 | 3,155 | ±0 | ±0% | 41,400 |
| 2021/04/22 | 3,140 | 3,160 | 3,110 | 3,155 | +60 | +1.9% | 37,500 |
| 2021/04/21 | 3,160 | 3,165 | 3,090 | 3,095 | -95 | -3% | 74,000 |
| 2021/04/20 | 3,210 | 3,220 | 3,190 | 3,190 | -25 | -0.8% | 41,900 |
| 2021/04/19 | 3,265 | 3,285 | 3,210 | 3,215 | -45 | -1.4% | 52,500 |
| 2021/04/16 | 3,250 | 3,285 | 3,220 | 3,260 | +45 | +1.4% | 51,200 |
| 2021/04/15 | 3,250 | 3,255 | 3,170 | 3,215 | -15 | -0.5% | 92,200 |
| 2021/04/14 | 3,300 | 3,300 | 3,160 | 3,230 | -95 | -2.9% | 151,400 |
| 2021/04/13 | 3,345 | 3,365 | 3,315 | 3,325 | -25 | -0.7% | 45,700 |
| 2021/04/12 | 3,360 | 3,370 | 3,330 | 3,350 | -15 | -0.4% | 27,400 |
| 2021/04/09 | 3,330 | 3,375 | 3,325 | 3,365 | +20 | +0.6% | 27,300 |
| 2021/04/08 | 3,400 | 3,430 | 3,325 | 3,345 | -35 | -1% | 37,500 |
| 2021/04/07 | 3,375 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 27,800 |
| 2021/04/06 | 3,375 | 3,385 | 3,350 | 3,375 | ±0 | ±0% | 24,100 |
| 2021/04/05 | 3,375 | 3,390 | 3,345 | 3,375 | -15 | -0.4% | 44,200 |
| 2021/04/02 | 3,400 | 3,405 | 3,360 | 3,390 | -10 | -0.3% | 24,000 |
| 2021/04/01 | 3,410 | 3,430 | 3,370 | 3,400 | -5 | -0.1% | 29,400 |
| 2021/03/31 | 3,450 | 3,450 | 3,405 | 3,405 | -45 | -1.3% | 32,300 |
| 2021/03/30 | 3,420 | 3,460 | 3,410 | 3,450 | +45 | +1.3% | 35,800 |
| 2021/03/29 | 3,410 | 3,425 | 3,360 | 3,405 | +40 | +1.2% | 60,600 |
| 2021/03/26 | 3,395 | 3,415 | 3,360 | 3,365 | -40 | -1.2% | 62,200 |
| 2021/03/25 | 3,415 | 3,445 | 3,390 | 3,405 | +20 | +0.6% | 35,500 |
| 2021/03/24 | 3,500 | 3,510 | 3,385 | 3,385 | -140 | -4% | 42,300 |
| 2021/03/23 | 3,575 | 3,630 | 3,525 | 3,525 | -75 | -2.1% | 37,600 |
| 2021/03/22 | 3,570 | 3,620 | 3,545 | 3,600 | +10 | +0.3% | 40,200 |
| 2021/03/19 | 3,530 | 3,600 | 3,505 | 3,590 | ±0 | ±0% | 38,300 |
| 2021/03/18 | 3,580 | 3,610 | 3,560 | 3,590 | +10 | +0.3% | 38,300 |
| 2021/03/17 | 3,540 | 3,605 | 3,535 | 3,580 | +40 | +1.1% | 44,100 |
| 2021/03/16 | 3,500 | 3,540 | 3,470 | 3,540 | +60 | +1.7% | 45,600 |
| 2021/03/15 | 3,440 | 3,480 | 3,420 | 3,480 | +60 | +1.8% | 55,800 |
| 2021/03/12 | 3,405 | 3,420 | 3,380 | 3,420 | -10 | -0.3% | 29,300 |
| 2021/03/11 | 3,385 | 3,435 | 3,340 | 3,430 | +65 | +1.9% | 31,900 |
| 2021/03/10 | 3,410 | 3,410 | 3,350 | 3,365 | -30 | -0.9% | 37,900 |
| 2021/03/09 | 3,320 | 3,405 | 3,290 | 3,395 | +80 | +2.4% | 46,700 |
| 2021/03/08 | 3,365 | 3,410 | 3,305 | 3,315 | -30 | -0.9% | 49,200 |
| 2021/03/05 | 3,380 | 3,380 | 3,265 | 3,345 | -30 | -0.9% | 51,400 |
| 2021/03/04 | 3,405 | 3,435 | 3,345 | 3,375 | -45 | -1.3% | 32,600 |
1051～
1100
件表示中 / 7025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 | 249,500円 | +6.4% | +2.9% | 2.40% | 12.03倍 | 0.92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 |
| リソー教育 | 21,600円 | +7.8% | +6.9% | 4.63% | 18.40倍 | 3.08倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＭａｃｂｅｅＰ | 255,800円 | +18.1% | +10.0% | 2.15% | 9.44倍 | 2.92倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイモバイル | 63,600円 | +22.8% | +25.2% | 4.09% | 12.08倍 | 2.11倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 213,000円 | -5.1% | -5.9% | 2.35% | 24.95倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
