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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,710 | 5,850 | 5,600 | 5,800 | +130 | +2.3% | 103,000 |
| 2018/12/10 | 5,780 | 5,790 | 5,530 | 5,670 | -210 | -3.6% | 95,200 |
| 2018/12/07 | 5,910 | 5,950 | 5,810 | 5,880 | -60 | -1% | 87,700 |
| 2018/12/06 | 6,040 | 6,070 | 5,860 | 5,940 | -200 | -3.3% | 67,500 |
| 2018/12/05 | 6,010 | 6,260 | 5,920 | 6,140 | ±0 | ±0% | 84,600 |
| 2018/12/04 | 6,240 | 6,310 | 6,140 | 6,140 | -90 | -1.4% | 78,600 |
| 2018/12/03 | 6,450 | 6,450 | 6,140 | 6,230 | -110 | -1.7% | 101,700 |
| 2018/11/30 | 6,090 | 6,340 | 6,080 | 6,340 | +250 | +4.1% | 81,400 |
| 2018/11/29 | 5,950 | 6,200 | 5,950 | 6,090 | +190 | +3.2% | 112,000 |
| 2018/11/28 | 5,870 | 5,930 | 5,700 | 5,900 | +20 | +0.3% | 76,200 |
| 2018/11/27 | 5,920 | 5,930 | 5,710 | 5,880 | +10 | +0.2% | 86,400 |
| 2018/11/26 | 5,880 | 6,060 | 5,830 | 5,870 | +130 | +2.3% | 106,800 |
| 2018/11/22 | 5,520 | 5,780 | 5,500 | 5,740 | +220 | +4% | 73,400 |
| 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 |
1451～
1500
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
