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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 5,500 | 5,620 | 5,370 | 5,520 | -50 | -0.9% | 66,000 |
| 2018/11/20 | 5,640 | 5,790 | 5,520 | 5,570 | -70 | -1.2% | 100,300 |
| 2018/11/19 | 5,380 | 5,660 | 5,330 | 5,640 | +290 | +5.4% | 118,000 |
| 2018/11/16 | 5,250 | 5,430 | 5,220 | 5,350 | +70 | +1.3% | 71,400 |
| 2018/11/15 | 5,070 | 5,290 | 5,020 | 5,280 | +170 | +3.3% | 77,300 |
| 2018/11/14 | 5,100 | 5,200 | 5,020 | 5,110 | +80 | +1.6% | 71,900 |
| 2018/11/13 | 4,995 | 5,140 | 4,975 | 5,030 | -120 | -2.3% | 65,900 |
| 2018/11/12 | 5,270 | 5,430 | 5,130 | 5,150 | -160 | -3% | 89,800 |
| 2018/11/09 | 5,290 | 5,390 | 5,230 | 5,310 | +20 | +0.4% | 84,100 |
| 2018/11/08 | 5,150 | 5,340 | 5,090 | 5,290 | +240 | +4.8% | 113,500 |
| 2018/11/07 | 4,880 | 5,110 | 4,825 | 5,050 | +240 | +5% | 103,600 |
| 2018/11/06 | 4,820 | 4,890 | 4,755 | 4,810 | +25 | +0.5% | 41,800 |
| 2018/11/05 | 4,875 | 4,875 | 4,750 | 4,785 | -110 | -2.2% | 61,200 |
| 2018/11/02 | 5,130 | 5,140 | 4,805 | 4,895 | -215 | -4.2% | 152,700 |
| 2018/11/01 | 5,300 | 5,320 | 5,080 | 5,110 | -190 | -3.6% | 62,600 |
| 2018/10/31 | 5,200 | 5,320 | 5,100 | 5,300 | +270 | +5.4% | 93,500 |
| 2018/10/30 | 4,650 | 5,040 | 4,595 | 5,030 | +310 | +6.6% | 87,600 |
| 2018/10/29 | 4,925 | 5,000 | 4,700 | 4,720 | -205 | -4.2% | 88,700 |
| 2018/10/26 | 5,140 | 5,220 | 4,815 | 4,925 | -75 | -1.5% | 140,700 |
| 2018/10/25 | 5,160 | 5,240 | 4,975 | 5,000 | -350 | -6.5% | 114,400 |
| 2018/10/24 | 5,220 | 5,380 | 5,100 | 5,350 | +230 | +4.5% | 88,400 |
| 2018/10/23 | 5,260 | 5,300 | 5,120 | 5,120 | -130 | -2.5% | 55,200 |
| 2018/10/22 | 5,330 | 5,350 | 5,210 | 5,250 | -140 | -2.6% | 79,500 |
| 2018/10/19 | 5,030 | 5,400 | 4,990 | 5,390 | +370 | +7.4% | 137,300 |
| 2018/10/18 | 5,150 | 5,170 | 5,000 | 5,020 | -70 | -1.4% | 42,300 |
| 2018/10/17 | 4,980 | 5,100 | 4,885 | 5,090 | +230 | +4.7% | 98,900 |
| 2018/10/16 | 5,190 | 5,260 | 4,745 | 4,860 | -340 | -6.5% | 178,500 |
| 2018/10/15 | 5,410 | 5,470 | 5,190 | 5,200 | -240 | -4.4% | 133,400 |
| 2018/10/12 | 5,070 | 5,490 | 5,050 | 5,440 | +630 | +13.1% | 319,800 |
| 2018/10/11 | 4,790 | 4,870 | 4,655 | 4,810 | -130 | -2.6% | 82,600 |
| 2018/10/10 | 4,905 | 5,020 | 4,870 | 4,940 | +65 | +1.3% | 71,800 |
| 2018/10/09 | 4,925 | 4,930 | 4,785 | 4,875 | -50 | -1% | 46,400 |
| 2018/10/05 | 5,020 | 5,080 | 4,905 | 4,925 | -125 | -2.5% | 48,700 |
| 2018/10/04 | 5,070 | 5,130 | 5,000 | 5,050 | +50 | +1% | 49,400 |
| 2018/10/03 | 4,950 | 5,060 | 4,890 | 5,000 | +20 | +0.4% | 58,900 |
| 2018/10/02 | 5,060 | 5,140 | 4,970 | 4,980 | -30 | -0.6% | 64,900 |
| 2018/10/01 | 5,030 | 5,100 | 4,985 | 5,010 | -40 | -0.8% | 61,600 |
| 2018/09/28 | 5,080 | 5,150 | 4,965 | 5,050 | +10 | +0.2% | 106,600 |
| 2018/09/27 | 5,110 | 5,320 | 5,010 | 5,040 | -80 | -1.6% | 224,200 |
| 2018/09/26 | 4,810 | 5,120 | 4,810 | 5,120 | +700 | +15.8% | 445,400 |
| 2018/09/25 | 4,325 | 4,425 | 4,220 | 4,420 | +90 | +2.1% | 84,100 |
| 2018/09/21 | 4,455 | 4,600 | 4,320 | 4,330 | -95 | -2.1% | 188,600 |
| 2018/09/20 | 4,500 | 4,535 | 4,385 | 4,425 | -70 | -1.6% | 64,100 |
| 2018/09/19 | 4,395 | 4,520 | 4,345 | 4,495 | +140 | +3.2% | 56,400 |
| 2018/09/18 | 4,290 | 4,395 | 4,195 | 4,355 | +55 | +1.3% | 48,400 |
| 2018/09/14 | 4,280 | 4,380 | 4,255 | 4,300 | +50 | +1.2% | 50,100 |
| 2018/09/13 | 4,195 | 4,285 | 4,170 | 4,250 | +65 | +1.6% | 32,500 |
| 2018/09/12 | 4,285 | 4,350 | 4,150 | 4,185 | -95 | -2.2% | 49,600 |
| 2018/09/11 | 4,210 | 4,315 | 4,210 | 4,280 | +70 | +1.7% | 33,700 |
| 2018/09/10 | 4,235 | 4,315 | 4,190 | 4,210 | -45 | -1.1% | 64,300 |
1451～
1500
件表示中 / 6826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 | 274,900円 | +1.8% | +0.4% | 2.18% | 13.98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 | 215,800円 | -4.9% | +0.2% | 3.52% | 14.34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 |
| スバル興 | 321,500円 | -0.3% | -10.4% | 2.49% | 14.13倍 | 1.20倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| チャームケア | 124,100円 | +4.9% | -13.8% | 2.74% | 8.50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 |
| ＬＩＴＡＬＩＣＯ | 113,400円 | +19.2% | -34.1% | 0.35% | 22.50倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
