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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 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 |
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 |
1201~
1250
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