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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 3,335 | 3,410 | 3,185 | 3,350 | -265 | -7.3% | 117,700 |
2020/03/12 | 3,595 | 3,685 | 3,540 | 3,615 | -105 | -2.8% | 121,000 |
2020/03/11 | 3,685 | 3,790 | 3,665 | 3,720 | +60 | +1.6% | 95,300 |
2020/03/10 | 3,590 | 3,680 | 3,450 | 3,660 | +35 | +1% | 86,500 |
2020/03/09 | 3,770 | 3,810 | 3,585 | 3,625 | -345 | -8.7% | 107,500 |
2020/03/06 | 4,235 | 4,255 | 3,945 | 3,970 | -325 | -7.6% | 132,200 |
2020/03/05 | 4,290 | 4,315 | 4,225 | 4,295 | +85 | +2% | 78,700 |
2020/03/04 | 4,180 | 4,290 | 4,175 | 4,210 | -70 | -1.6% | 55,900 |
2020/03/03 | 4,585 | 4,645 | 4,265 | 4,280 | -230 | -5.1% | 107,100 |
2020/03/02 | 4,195 | 4,590 | 4,170 | 4,510 | +105 | +2.4% | 257,000 |
2020/02/28 | 4,670 | 4,690 | 4,375 | 4,405 | -475 | -9.7% | 126,000 |
2020/02/27 | 4,940 | 4,965 | 4,835 | 4,880 | -110 | -2.2% | 68,700 |
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 |
1151~
1200
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