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 |
---|---|---|---|---|---|---|---|
2020/02/26 | 4,935 | 5,010 | 4,840 | 4,990 | +20 | +0.4% | 121,500 |
2020/02/25 | 4,940 | 5,070 | 4,940 | 4,970 | -300 | -5.7% | 91,700 |
2020/02/21 | 5,420 | 5,450 | 5,270 | 5,270 | -190 | -3.5% | 53,500 |
2020/02/20 | 5,500 | 5,510 | 5,450 | 5,460 | +10 | +0.2% | 42,600 |
2020/02/19 | 5,370 | 5,510 | 5,370 | 5,450 | -20 | -0.4% | 42,100 |
2020/02/18 | 5,610 | 5,620 | 5,460 | 5,470 | -160 | -2.8% | 47,700 |
2020/02/17 | 5,720 | 5,720 | 5,620 | 5,630 | -90 | -1.6% | 36,200 |
2020/02/14 | 5,800 | 5,810 | 5,700 | 5,720 | -140 | -2.4% | 54,200 |
2020/02/13 | 5,930 | 5,940 | 5,810 | 5,860 | -40 | -0.7% | 36,500 |
2020/02/12 | 6,020 | 6,030 | 5,870 | 5,900 | -50 | -0.8% | 27,200 |
2020/02/10 | 5,970 | 6,020 | 5,900 | 5,950 | -10 | -0.2% | 25,000 |
2020/02/07 | 6,030 | 6,030 | 5,940 | 5,960 | -50 | -0.8% | 15,800 |
2020/02/06 | 6,020 | 6,080 | 5,980 | 6,010 | -10 | -0.2% | 27,900 |
2020/02/05 | 6,030 | 6,140 | 6,020 | 6,020 | ±0 | ±0% | 23,700 |
2020/02/04 | 6,010 | 6,050 | 5,960 | 6,020 | +30 | +0.5% | 16,200 |
2020/02/03 | 5,810 | 6,040 | 5,810 | 5,990 | -20 | -0.3% | 26,800 |
2020/01/31 | 5,950 | 6,040 | 5,890 | 6,010 | +150 | +2.6% | 18,400 |
2020/01/30 | 5,990 | 5,990 | 5,860 | 5,860 | -180 | -3% | 60,600 |
2020/01/29 | 6,020 | 6,100 | 5,960 | 6,040 | -20 | -0.3% | 36,000 |
2020/01/28 | 5,980 | 6,070 | 5,930 | 6,060 | +60 | +1% | 38,200 |
2020/01/27 | 6,020 | 6,070 | 5,940 | 6,000 | -120 | -2% | 31,400 |
2020/01/24 | 6,140 | 6,210 | 6,070 | 6,120 | -20 | -0.3% | 33,000 |
2020/01/23 | 6,020 | 6,140 | 6,010 | 6,140 | +120 | +2% | 41,500 |
2020/01/22 | 5,950 | 6,060 | 5,950 | 6,020 | +50 | +0.8% | 31,500 |
2020/01/21 | 5,920 | 6,060 | 5,900 | 5,970 | +30 | +0.5% | 53,800 |
2020/01/20 | 6,010 | 6,070 | 5,940 | 5,940 | -80 | -1.3% | 42,500 |
2020/01/17 | 6,060 | 6,080 | 6,000 | 6,020 | -30 | -0.5% | 33,200 |
2020/01/16 | 6,160 | 6,160 | 6,040 | 6,050 | -110 | -1.8% | 28,900 |
2020/01/15 | 6,160 | 6,190 | 6,080 | 6,160 | +40 | +0.7% | 41,300 |
2020/01/14 | 6,210 | 6,270 | 6,040 | 6,120 | -250 | -3.9% | 83,600 |
2020/01/10 | 6,440 | 6,440 | 6,320 | 6,370 | -20 | -0.3% | 31,700 |
2020/01/09 | 6,430 | 6,430 | 6,320 | 6,390 | +150 | +2.4% | 43,800 |
2020/01/08 | 6,320 | 6,320 | 6,130 | 6,240 | -110 | -1.7% | 32,900 |
2020/01/07 | 6,230 | 6,430 | 6,230 | 6,350 | +190 | +3.1% | 41,300 |
2020/01/06 | 6,150 | 6,210 | 6,150 | 6,160 | -120 | -1.9% | 35,600 |
2019/12/30 | 6,340 | 6,340 | 6,250 | 6,280 | -60 | -0.9% | 13,700 |
2019/12/27 | 6,330 | 6,430 | 6,330 | 6,340 | +20 | +0.3% | 22,500 |
2019/12/26 | 6,260 | 6,330 | 6,220 | 6,320 | +110 | +1.8% | 30,500 |
2019/12/25 | 6,190 | 6,260 | 6,160 | 6,210 | +20 | +0.3% | 40,400 |
2019/12/24 | 6,170 | 6,220 | 6,120 | 6,190 | +50 | +0.8% | 30,100 |
2019/12/23 | 6,190 | 6,200 | 6,120 | 6,140 | -50 | -0.8% | 29,800 |
2019/12/20 | 6,150 | 6,220 | 6,090 | 6,190 | +70 | +1.1% | 33,000 |
2019/12/19 | 6,190 | 6,230 | 6,090 | 6,120 | -110 | -1.8% | 42,600 |
2019/12/18 | 6,340 | 6,350 | 6,230 | 6,230 | -160 | -2.5% | 22,300 |
2019/12/17 | 6,310 | 6,390 | 6,270 | 6,390 | +90 | +1.4% | 21,700 |
2019/12/16 | 6,190 | 6,300 | 6,180 | 6,300 | +80 | +1.3% | 20,000 |
2019/12/13 | 6,300 | 6,330 | 6,170 | 6,220 | +10 | +0.2% | 42,700 |
2019/12/12 | 6,260 | 6,270 | 6,190 | 6,210 | -70 | -1.1% | 33,700 |
2019/12/11 | 6,370 | 6,380 | 6,260 | 6,280 | -120 | -1.9% | 18,200 |
2019/12/10 | 6,300 | 6,470 | 6,300 | 6,400 | +90 | +1.4% | 30,100 |
1151~
1200
件表示中 / 6827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 | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04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 |
山田コンサル | 215,400円 | -4.9% | +0.2% | 3.53% | 14.32倍 | 2.47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 |
LITALICO | 115,000円 | +19.2% | -34.1% | 0.35% | 22.81倍 | 3.94倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。21年4月テクニカル上場 |
チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.19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 |
NJS | 399,500円 | +2.2% | +73.1% | 2.38% | 18.10倍 | 1.43倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム