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 |
|---|---|---|---|---|---|---|---|
| 2020/10/29 | 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 |
| 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 |
1151～
1200
件表示中 / 6993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 | 233,800円 | +6.4% | +2.9% | 2.57% | 11.27倍 | 0.86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 |
| シーユーシー | 117,200円 | +23.8% | -4.7% | 0.00% | 11.93倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ユカリア | 92,400円 | +19.6% | -4.4% | 0.00% | 12.59倍 | 1.83倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| クリーク＆リバ | 150,000円 | +19.3% | +35.4% | 3.00% | 9.91倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 81,900円 | +8.3% | +10.7% | 3.42% | 14.10倍 | 2.63倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
