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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 4,525 | 4,610 | 4,525 | 4,535 | -85 | -1.8% | 27,200 |
2020/05/28 | 4,520 | 4,635 | 4,495 | 4,620 | +240 | +5.5% | 42,200 |
2020/05/27 | 4,605 | 4,605 | 4,380 | 4,380 | -245 | -5.3% | 57,000 |
2020/05/26 | 4,625 | 4,660 | 4,545 | 4,625 | +40 | +0.9% | 37,700 |
2020/05/25 | 4,500 | 4,600 | 4,475 | 4,585 | +85 | +1.9% | 30,400 |
2020/05/22 | 4,625 | 4,625 | 4,490 | 4,500 | -125 | -2.7% | 32,100 |
2020/05/21 | 4,705 | 4,705 | 4,595 | 4,625 | -65 | -1.4% | 16,000 |
2020/05/20 | 4,700 | 4,735 | 4,670 | 4,690 | +10 | +0.2% | 24,500 |
2020/05/19 | 4,650 | 4,695 | 4,595 | 4,680 | +85 | +1.8% | 31,300 |
2020/05/18 | 4,640 | 4,640 | 4,565 | 4,595 | +25 | +0.5% | 14,600 |
2020/05/15 | 4,565 | 4,580 | 4,475 | 4,570 | +35 | +0.8% | 27,200 |
2020/05/14 | 4,705 | 4,705 | 4,535 | 4,535 | -195 | -4.1% | 32,200 |
2020/05/13 | 4,650 | 4,735 | 4,585 | 4,730 | +75 | +1.6% | 37,400 |
2020/05/12 | 4,575 | 4,665 | 4,500 | 4,655 | +130 | +2.9% | 43,100 |
2020/05/11 | 4,370 | 4,540 | 4,365 | 4,525 | +195 | +4.5% | 38,500 |
2020/05/08 | 4,345 | 4,365 | 4,220 | 4,330 | +75 | +1.8% | 32,400 |
2020/05/07 | 4,260 | 4,335 | 4,245 | 4,255 | -10 | -0.2% | 20,700 |
2020/05/01 | 4,350 | 4,350 | 4,205 | 4,265 | -100 | -2.3% | 35,600 |
2020/04/30 | 4,400 | 4,420 | 4,285 | 4,365 | +55 | +1.3% | 42,500 |
2020/04/28 | 4,275 | 4,335 | 4,150 | 4,310 | +35 | +0.8% | 55,600 |
2020/04/27 | 4,100 | 4,325 | 4,100 | 4,275 | +110 | +2.6% | 76,200 |
2020/04/24 | 4,050 | 4,180 | 3,980 | 4,165 | +115 | +2.8% | 57,900 |
2020/04/23 | 3,935 | 4,065 | 3,935 | 4,050 | +20 | +0.5% | 55,700 |
2020/04/22 | 4,070 | 4,070 | 3,920 | 4,030 | -100 | -2.4% | 50,500 |
2020/04/21 | 4,180 | 4,190 | 4,120 | 4,130 | -85 | -2% | 57,400 |
2020/04/20 | 4,150 | 4,240 | 4,125 | 4,215 | +75 | +1.8% | 30,100 |
2020/04/17 | 4,175 | 4,245 | 4,110 | 4,140 | ±0 | ±0% | 48,000 |
2020/04/16 | 4,080 | 4,190 | 4,080 | 4,140 | +25 | +0.6% | 42,100 |
2020/04/15 | 4,150 | 4,225 | 4,075 | 4,115 | -55 | -1.3% | 70,500 |
2020/04/14 | 4,105 | 4,230 | 3,895 | 4,170 | +95 | +2.3% | 183,400 |
2020/04/13 | 3,985 | 4,130 | 3,980 | 4,075 | +370 | +10% | 289,500 |
2020/04/10 | 3,820 | 3,820 | 3,620 | 3,705 | -45 | -1.2% | 40,100 |
2020/04/09 | 3,790 | 3,790 | 3,670 | 3,750 | +95 | +2.6% | 43,500 |
2020/04/08 | 3,470 | 3,670 | 3,450 | 3,655 | +115 | +3.2% | 30,700 |
2020/04/07 | 3,515 | 3,595 | 3,405 | 3,540 | +140 | +4.1% | 45,200 |
2020/04/06 | 3,275 | 3,420 | 3,160 | 3,400 | +140 | +4.3% | 83,400 |
2020/04/03 | 3,420 | 3,530 | 3,235 | 3,260 | -230 | -6.6% | 57,400 |
2020/04/02 | 3,530 | 3,600 | 3,460 | 3,490 | -110 | -3.1% | 31,600 |
2020/04/01 | 3,815 | 3,885 | 3,550 | 3,600 | -300 | -7.7% | 57,900 |
2020/03/31 | 3,880 | 3,995 | 3,855 | 3,900 | -25 | -0.6% | 48,200 |
2020/03/30 | 3,870 | 3,925 | 3,770 | 3,925 | -150 | -3.7% | 80,000 |
2020/03/27 | 4,150 | 4,240 | 3,950 | 4,075 | +45 | +1.1% | 91,100 |
2020/03/26 | 4,040 | 4,155 | 3,860 | 4,030 | -65 | -1.6% | 136,900 |
2020/03/25 | 3,885 | 4,095 | 3,650 | 4,095 | +700 | +20.6% | 128,500 |
2020/03/24 | 3,290 | 3,405 | 3,220 | 3,395 | +100 | +3% | 88,300 |
2020/03/23 | 3,150 | 3,305 | 3,080 | 3,295 | +285 | +9.5% | 96,000 |
2020/03/19 | 3,295 | 3,300 | 2,982 | 3,010 | -185 | -5.8% | 77,600 |
2020/03/18 | 3,265 | 3,385 | 3,190 | 3,195 | -90 | -2.7% | 84,100 |
2020/03/17 | 3,130 | 3,325 | 3,070 | 3,285 | +55 | +1.7% | 91,100 |
2020/03/16 | 3,380 | 3,435 | 3,220 | 3,230 | -120 | -3.6% | 78,300 |
1101~
1150
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