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 |
---|---|---|---|---|---|---|---|
2019/12/09 | 6,280 | 6,310 | 6,210 | 6,310 | +10 | +0.2% | 28,500 |
2019/12/06 | 6,360 | 6,370 | 6,270 | 6,300 | -70 | -1.1% | 39,100 |
2019/12/05 | 6,500 | 6,500 | 6,360 | 6,370 | -80 | -1.2% | 15,700 |
2019/12/04 | 6,450 | 6,450 | 6,390 | 6,450 | ±0 | ±0% | 17,500 |
2019/12/03 | 6,400 | 6,470 | 6,360 | 6,450 | -10 | -0.2% | 17,100 |
2019/12/02 | 6,490 | 6,500 | 6,450 | 6,460 | +40 | +0.6% | 25,400 |
2019/11/29 | 6,340 | 6,450 | 6,330 | 6,420 | +40 | +0.6% | 27,100 |
2019/11/28 | 6,420 | 6,450 | 6,340 | 6,380 | -40 | -0.6% | 36,900 |
2019/11/27 | 6,500 | 6,550 | 6,420 | 6,420 | -140 | -2.1% | 40,200 |
2019/11/26 | 6,550 | 6,580 | 6,520 | 6,560 | -10 | -0.2% | 34,000 |
2019/11/25 | 6,530 | 6,590 | 6,470 | 6,570 | +110 | +1.7% | 36,800 |
2019/11/22 | 6,500 | 6,550 | 6,440 | 6,460 | ±0 | ±0% | 59,900 |
2019/11/21 | 6,390 | 6,480 | 6,340 | 6,460 | +100 | +1.6% | 44,300 |
2019/11/20 | 6,370 | 6,400 | 6,300 | 6,360 | -10 | -0.2% | 26,100 |
2019/11/19 | 6,330 | 6,430 | 6,330 | 6,370 | +40 | +0.6% | 44,000 |
2019/11/18 | 6,410 | 6,420 | 6,290 | 6,330 | -50 | -0.8% | 59,400 |
2019/11/15 | 6,200 | 6,430 | 6,200 | 6,380 | +140 | +2.2% | 68,100 |
2019/11/14 | 6,180 | 6,340 | 6,180 | 6,240 | +70 | +1.1% | 81,700 |
2019/11/13 | 6,160 | 6,210 | 6,090 | 6,170 | +30 | +0.5% | 38,000 |
2019/11/12 | 6,170 | 6,170 | 6,090 | 6,140 | -40 | -0.6% | 32,000 |
2019/11/11 | 6,100 | 6,210 | 6,100 | 6,180 | +150 | +2.5% | 58,500 |
2019/11/08 | 6,110 | 6,160 | 5,990 | 6,030 | -50 | -0.8% | 54,100 |
2019/11/07 | 6,070 | 6,130 | 5,970 | 6,080 | -50 | -0.8% | 40,400 |
2019/11/06 | 6,240 | 6,240 | 6,080 | 6,130 | -150 | -2.4% | 62,200 |
2019/11/05 | 6,390 | 6,400 | 6,250 | 6,280 | -10 | -0.2% | 50,600 |
2019/11/01 | 6,360 | 6,400 | 6,280 | 6,290 | -80 | -1.3% | 39,600 |
2019/10/31 | 6,360 | 6,420 | 6,310 | 6,370 | -30 | -0.5% | 41,100 |
2019/10/30 | 6,200 | 6,440 | 6,170 | 6,400 | +290 | +4.7% | 96,800 |
2019/10/29 | 6,200 | 6,210 | 6,110 | 6,110 | -40 | -0.7% | 19,600 |
2019/10/28 | 6,200 | 6,260 | 6,150 | 6,150 | -40 | -0.6% | 26,900 |
2019/10/25 | 6,170 | 6,270 | 6,050 | 6,190 | -30 | -0.5% | 55,700 |
2019/10/24 | 6,270 | 6,290 | 6,200 | 6,220 | -50 | -0.8% | 33,300 |
2019/10/23 | 6,200 | 6,290 | 6,130 | 6,270 | +110 | +1.8% | 50,000 |
2019/10/21 | 6,270 | 6,330 | 6,130 | 6,160 | -10 | -0.2% | 66,400 |
2019/10/18 | 6,330 | 6,340 | 6,120 | 6,170 | -120 | -1.9% | 96,500 |
2019/10/17 | 6,180 | 6,330 | 6,170 | 6,290 | +70 | +1.1% | 71,200 |
2019/10/16 | 6,110 | 6,270 | 6,070 | 6,220 | +140 | +2.3% | 113,700 |
2019/10/15 | 5,740 | 6,130 | 5,740 | 6,080 | +330 | +5.7% | 146,400 |
2019/10/11 | 5,520 | 5,890 | 5,510 | 5,750 | +310 | +5.7% | 314,000 |
2019/10/10 | 5,630 | 5,630 | 5,430 | 5,440 | -190 | -3.4% | 75,400 |
2019/10/09 | 5,560 | 5,630 | 5,550 | 5,630 | +80 | +1.4% | 61,600 |
2019/10/08 | 5,450 | 5,580 | 5,430 | 5,550 | +100 | +1.8% | 65,500 |
2019/10/07 | 5,480 | 5,480 | 5,390 | 5,450 | -50 | -0.9% | 50,600 |
2019/10/04 | 5,480 | 5,500 | 5,360 | 5,500 | +30 | +0.5% | 42,900 |
2019/10/03 | 5,450 | 5,490 | 5,370 | 5,470 | -80 | -1.4% | 74,900 |
2019/10/02 | 5,500 | 5,570 | 5,470 | 5,550 | +20 | +0.4% | 33,600 |
2019/10/01 | 5,500 | 5,590 | 5,460 | 5,530 | +30 | +0.5% | 54,100 |
2019/09/30 | 5,500 | 5,540 | 5,470 | 5,500 | -50 | -0.9% | 50,200 |
2019/09/27 | 5,570 | 5,630 | 5,510 | 5,550 | -20 | -0.4% | 31,400 |
2019/09/26 | 5,660 | 5,670 | 5,540 | 5,570 | -80 | -1.4% | 52,800 |
1201~
1250
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