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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/07 | 4,070 | 4,310 | 4,060 | 4,255 | +195 | +4.8% | 151,400 |
| 2018/09/06 | 3,980 | 4,080 | 3,930 | 4,060 | +85 | +2.1% | 88,100 |
| 2018/09/05 | 4,030 | 4,050 | 3,925 | 3,975 | -35 | -0.9% | 66,800 |
| 2018/09/04 | 3,970 | 4,110 | 3,935 | 4,010 | +10 | +0.3% | 57,900 |
| 2018/09/03 | 4,110 | 4,130 | 3,970 | 4,000 | -110 | -2.7% | 91,300 |
| 2018/08/31 | 4,205 | 4,215 | 4,035 | 4,110 | -100 | -2.4% | 73,100 |
| 2018/08/30 | 4,190 | 4,215 | 4,135 | 4,210 | +35 | +0.8% | 60,400 |
| 2018/08/29 | 4,240 | 4,255 | 4,175 | 4,175 | -65 | -1.5% | 65,700 |
| 2018/08/28 | 4,295 | 4,410 | 4,215 | 4,240 | -50 | -1.2% | 111,900 |
| 2018/08/27 | 4,285 | 4,330 | 4,250 | 4,290 | -30 | -0.7% | 83,100 |
| 2018/08/24 | 4,380 | 4,390 | 4,255 | 4,320 | -20 | -0.5% | 51,500 |
| 2018/08/23 | 4,395 | 4,410 | 4,330 | 4,340 | -85 | -1.9% | 53,700 |
| 2018/08/22 | 4,250 | 4,470 | 4,240 | 4,425 | +215 | +5.1% | 81,400 |
| 2018/08/21 | 4,210 | 4,285 | 4,120 | 4,210 | +5 | +0.1% | 38,600 |
| 2018/08/20 | 4,305 | 4,305 | 4,190 | 4,205 | -125 | -2.9% | 44,900 |
| 2018/08/17 | 4,400 | 4,445 | 4,310 | 4,330 | -40 | -0.9% | 28,200 |
| 2018/08/16 | 4,410 | 4,445 | 4,350 | 4,370 | -110 | -2.5% | 48,700 |
| 2018/08/15 | 4,620 | 4,630 | 4,460 | 4,480 | -140 | -3% | 39,200 |
| 2018/08/14 | 4,475 | 4,630 | 4,470 | 4,620 | +220 | +5% | 62,600 |
| 2018/08/13 | 4,405 | 4,450 | 4,375 | 4,400 | -5 | -0.1% | 42,200 |
| 2018/08/10 | 4,485 | 4,495 | 4,380 | 4,405 | -120 | -2.7% | 78,400 |
| 2018/08/09 | 4,555 | 4,620 | 4,500 | 4,525 | -30 | -0.7% | 31,200 |
| 2018/08/08 | 4,485 | 4,685 | 4,475 | 4,555 | +90 | +2% | 65,300 |
| 2018/08/07 | 4,450 | 4,480 | 4,350 | 4,465 | +25 | +0.6% | 70,800 |
| 2018/08/06 | 4,505 | 4,550 | 4,410 | 4,440 | -105 | -2.3% | 73,000 |
| 2018/08/03 | 4,800 | 4,800 | 4,530 | 4,545 | -185 | -3.9% | 85,800 |
| 2018/08/02 | 4,555 | 4,745 | 4,515 | 4,730 | +260 | +5.8% | 131,700 |
| 2018/08/01 | 4,565 | 4,590 | 4,445 | 4,470 | -60 | -1.3% | 75,100 |
| 2018/07/31 | 4,590 | 4,590 | 4,440 | 4,530 | -105 | -2.3% | 103,500 |
| 2018/07/30 | 4,910 | 4,910 | 4,605 | 4,635 | -295 | -6% | 131,300 |
| 2018/07/27 | 5,060 | 5,070 | 4,910 | 4,930 | -130 | -2.6% | 54,700 |
| 2018/07/26 | 5,080 | 5,170 | 4,950 | 5,060 | -20 | -0.4% | 77,900 |
| 2018/07/25 | 4,950 | 5,120 | 4,920 | 5,080 | +175 | +3.6% | 126,000 |
| 2018/07/24 | 4,790 | 4,935 | 4,745 | 4,905 | +170 | +3.6% | 82,900 |
| 2018/07/23 | 4,655 | 4,765 | 4,610 | 4,735 | +130 | +2.8% | 79,400 |
| 2018/07/20 | 4,800 | 4,815 | 4,560 | 4,605 | -195 | -4.1% | 140,600 |
| 2018/07/19 | 4,800 | 4,900 | 4,700 | 4,800 | -30 | -0.6% | 169,900 |
1501～
1550
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
