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 |
|---|---|---|---|---|---|---|---|
| 2019/07/11 | 5,400 | 5,490 | 5,370 | 5,440 | +40 | +0.7% | 101,500 |
| 2019/07/10 | 5,250 | 5,440 | 5,240 | 5,400 | +110 | +2.1% | 74,500 |
| 2019/07/09 | 5,320 | 5,350 | 5,270 | 5,290 | -80 | -1.5% | 27,900 |
| 2019/07/08 | 5,380 | 5,450 | 5,340 | 5,370 | +10 | +0.2% | 68,900 |
| 2019/07/05 | 5,300 | 5,390 | 5,250 | 5,360 | +90 | +1.7% | 69,700 |
| 2019/07/04 | 5,150 | 5,300 | 5,120 | 5,270 | +120 | +2.3% | 60,300 |
| 2019/07/03 | 5,070 | 5,180 | 5,050 | 5,150 | +80 | +1.6% | 66,100 |
| 2019/07/02 | 5,100 | 5,120 | 5,060 | 5,070 | -30 | -0.6% | 55,600 |
| 2019/07/01 | 5,050 | 5,100 | 5,000 | 5,100 | +120 | +2.4% | 45,900 |
| 2019/06/28 | 5,050 | 5,050 | 4,920 | 4,980 | -70 | -1.4% | 62,900 |
| 2019/06/27 | 4,960 | 5,070 | 4,920 | 5,050 | +50 | +1% | 48,900 |
| 2019/06/26 | 5,220 | 5,230 | 4,985 | 5,000 | -250 | -4.8% | 131,200 |
| 2019/06/25 | 5,370 | 5,370 | 5,200 | 5,250 | -150 | -2.8% | 138,200 |
| 2019/06/24 | 5,560 | 5,570 | 5,380 | 5,400 | -170 | -3.1% | 83,600 |
| 2019/06/21 | 5,570 | 5,620 | 5,510 | 5,570 | -20 | -0.4% | 73,100 |
| 2019/06/20 | 5,400 | 5,600 | 5,400 | 5,590 | +190 | +3.5% | 67,800 |
| 2019/06/19 | 5,470 | 5,470 | 5,350 | 5,400 | -30 | -0.6% | 57,300 |
| 2019/06/18 | 5,400 | 5,510 | 5,400 | 5,430 | +20 | +0.4% | 48,700 |
| 2019/06/17 | 5,410 | 5,470 | 5,390 | 5,410 | -30 | -0.6% | 27,900 |
| 2019/06/14 | 5,450 | 5,450 | 5,360 | 5,440 | +10 | +0.2% | 35,500 |
| 2019/06/13 | 5,360 | 5,490 | 5,350 | 5,430 | +40 | +0.7% | 69,500 |
| 2019/06/12 | 5,350 | 5,460 | 5,350 | 5,390 | +10 | +0.2% | 33,000 |
| 2019/06/11 | 5,450 | 5,460 | 5,320 | 5,380 | -100 | -1.8% | 65,200 |
| 2019/06/10 | 5,440 | 5,530 | 5,440 | 5,480 | +50 | +0.9% | 27,000 |
| 2019/06/07 | 5,410 | 5,470 | 5,350 | 5,430 | ±0 | ±0% | 33,700 |
| 2019/06/06 | 5,560 | 5,560 | 5,430 | 5,430 | -130 | -2.3% | 51,600 |
| 2019/06/05 | 5,450 | 5,570 | 5,410 | 5,560 | +170 | +3.2% | 48,000 |
| 2019/06/04 | 5,490 | 5,490 | 5,360 | 5,390 | -70 | -1.3% | 55,400 |
| 2019/06/03 | 5,430 | 5,500 | 5,350 | 5,460 | -90 | -1.6% | 36,200 |
| 2019/05/31 | 5,690 | 5,690 | 5,530 | 5,550 | -160 | -2.8% | 49,400 |
| 2019/05/30 | 5,850 | 5,870 | 5,630 | 5,710 | -90 | -1.6% | 80,200 |
| 2019/05/29 | 5,630 | 5,870 | 5,540 | 5,800 | +270 | +4.9% | 199,000 |
| 2019/05/28 | 5,390 | 5,530 | 5,360 | 5,530 | +130 | +2.4% | 50,300 |
| 2019/05/27 | 5,450 | 5,450 | 5,360 | 5,400 | -30 | -0.6% | 23,000 |
| 2019/05/24 | 5,290 | 5,430 | 5,230 | 5,430 | +80 | +1.5% | 29,300 |
| 2019/05/23 | 5,380 | 5,380 | 5,250 | 5,350 | -70 | -1.3% | 44,700 |
| 2019/05/22 | 5,310 | 5,450 | 5,290 | 5,420 | +150 | +2.8% | 56,900 |
| 2019/05/21 | 5,380 | 5,380 | 5,240 | 5,270 | -110 | -2% | 39,800 |
| 2019/05/20 | 5,540 | 5,570 | 5,380 | 5,380 | -140 | -2.5% | 39,200 |
| 2019/05/17 | 5,480 | 5,520 | 5,460 | 5,520 | +60 | +1.1% | 46,100 |
| 2019/05/16 | 5,460 | 5,500 | 5,400 | 5,460 | +20 | +0.4% | 57,000 |
| 2019/05/15 | 5,420 | 5,440 | 5,360 | 5,440 | +90 | +1.7% | 30,500 |
| 2019/05/14 | 5,190 | 5,360 | 5,170 | 5,350 | -40 | -0.7% | 49,500 |
| 2019/05/13 | 5,500 | 5,500 | 5,330 | 5,390 | -30 | -0.6% | 55,600 |
| 2019/05/10 | 5,380 | 5,570 | 5,320 | 5,420 | +60 | +1.1% | 114,600 |
| 2019/05/09 | 5,340 | 5,380 | 5,240 | 5,360 | +40 | +0.8% | 121,400 |
| 2019/05/08 | 5,330 | 5,420 | 5,280 | 5,320 | -30 | -0.6% | 82,600 |
| 2019/05/07 | 5,320 | 5,380 | 5,290 | 5,350 | +90 | +1.7% | 83,600 |
| 2019/04/26 | 5,320 | 5,380 | 5,220 | 5,260 | -80 | -1.5% | 121,800 |
| 2019/04/25 | 5,440 | 5,490 | 5,340 | 5,340 | -50 | -0.9% | 170,600 |
1301～
1350
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 | 2.48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% | 22.82倍 | 3.93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% | 18.11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
