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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 5,060 | 5,200 | 4,960 | 5,150 | +70 | +1.4% | 76,200 |
| 2018/06/27 | 4,980 | 5,140 | 4,865 | 5,080 | +50 | +1% | 117,700 |
| 2018/06/26 | 5,110 | 5,180 | 4,990 | 5,030 | -80 | -1.6% | 105,100 |
| 2018/06/25 | 5,340 | 5,390 | 5,080 | 5,110 | -190 | -3.6% | 157,300 |
| 2018/06/22 | 4,865 | 5,300 | 4,845 | 5,300 | +545 | +11.5% | 280,900 |
| 2018/06/21 | 4,670 | 4,765 | 4,585 | 4,755 | +125 | +2.7% | 70,700 |
| 2018/06/20 | 4,645 | 4,670 | 4,485 | 4,630 | -45 | -1% | 128,700 |
| 2018/06/19 | 4,995 | 5,000 | 4,655 | 4,675 | -335 | -6.7% | 93,400 |
| 2018/06/18 | 4,720 | 5,030 | 4,695 | 5,010 | +290 | +6.1% | 108,800 |
| 2018/06/15 | 4,655 | 4,730 | 4,565 | 4,720 | +115 | +2.5% | 46,800 |
| 2018/06/14 | 4,740 | 4,755 | 4,565 | 4,605 | -135 | -2.8% | 54,000 |
| 2018/06/13 | 4,810 | 4,875 | 4,680 | 4,740 | -60 | -1.3% | 79,900 |
| 2018/06/12 | 4,635 | 4,845 | 4,550 | 4,800 | +165 | +3.6% | 167,300 |
| 2018/06/11 | 4,325 | 4,635 | 4,325 | 4,635 | +310 | +7.2% | 119,500 |
| 2018/06/08 | 4,295 | 4,350 | 4,240 | 4,325 | -5 | -0.1% | 46,600 |
| 2018/06/07 | 4,225 | 4,390 | 4,190 | 4,330 | +145 | +3.5% | 81,100 |
| 2018/06/06 | 4,285 | 4,285 | 4,130 | 4,185 | -105 | -2.4% | 63,200 |
| 2018/06/05 | 4,330 | 4,330 | 4,260 | 4,290 | -15 | -0.3% | 27,600 |
| 2018/06/04 | 4,380 | 4,380 | 4,255 | 4,305 | -15 | -0.3% | 51,500 |
| 2018/06/01 | 4,370 | 4,400 | 4,280 | 4,320 | -40 | -0.9% | 58,700 |
| 2018/05/31 | 4,330 | 4,495 | 4,295 | 4,360 | +80 | +1.9% | 246,100 |
| 2018/05/30 | 4,255 | 4,365 | 4,225 | 4,280 | -35 | -0.8% | 65,500 |
| 2018/05/29 | 4,305 | 4,455 | 4,260 | 4,315 | -15 | -0.3% | 61,900 |
| 2018/05/28 | 4,430 | 4,495 | 4,315 | 4,330 | -65 | -1.5% | 57,500 |
| 2018/05/25 | 4,420 | 4,460 | 4,310 | 4,395 | -55 | -1.2% | 66,400 |
| 2018/05/24 | 4,480 | 4,620 | 4,440 | 4,450 | +40 | +0.9% | 139,800 |
| 2018/05/23 | 4,305 | 4,460 | 4,300 | 4,410 | +60 | +1.4% | 87,400 |
| 2018/05/22 | 4,340 | 4,490 | 4,325 | 4,350 | +70 | +1.6% | 104,800 |
| 2018/05/21 | 4,145 | 4,335 | 4,145 | 4,280 | +155 | +3.8% | 111,700 |
| 2018/05/18 | 4,080 | 4,195 | 4,030 | 4,125 | +55 | +1.4% | 86,000 |
| 2018/05/17 | 4,000 | 4,080 | 3,960 | 4,070 | +80 | +2% | 49,900 |
| 2018/05/16 | 3,870 | 4,000 | 3,845 | 3,990 | +80 | +2% | 69,200 |
| 2018/05/15 | 3,855 | 3,930 | 3,815 | 3,910 | +55 | +1.4% | 77,100 |
| 2018/05/14 | 3,890 | 3,895 | 3,835 | 3,855 | -40 | -1% | 39,900 |
| 2018/05/11 | 3,890 | 3,955 | 3,830 | 3,895 | -20 | -0.5% | 78,400 |
| 2018/05/10 | 4,010 | 4,140 | 3,915 | 3,915 | -105 | -2.6% | 72,100 |
| 2018/05/09 | 4,135 | 4,250 | 4,000 | 4,020 | -110 | -2.7% | 103,400 |
| 2018/05/08 | 4,090 | 4,180 | 4,010 | 4,130 | +55 | +1.3% | 94,500 |
| 2018/05/07 | 4,000 | 4,175 | 4,000 | 4,075 | +105 | +2.6% | 120,200 |
| 2018/05/02 | 3,930 | 4,065 | 3,930 | 3,970 | +95 | +2.5% | 101,300 |
| 2018/05/01 | 3,895 | 3,995 | 3,870 | 3,875 | -65 | -1.6% | 55,500 |
| 2018/04/27 | 3,890 | 3,995 | 3,865 | 3,940 | +90 | +2.3% | 69,500 |
| 2018/04/26 | 4,050 | 4,050 | 3,835 | 3,850 | -150 | -3.8% | 91,100 |
| 2018/04/25 | 3,930 | 4,010 | 3,820 | 4,000 | +65 | +1.7% | 98,500 |
| 2018/04/24 | 3,980 | 3,980 | 3,785 | 3,935 | -25 | -0.6% | 81,300 |
| 2018/04/23 | 3,935 | 3,980 | 3,855 | 3,960 | +60 | +1.5% | 94,800 |
| 2018/04/20 | 3,715 | 3,920 | 3,685 | 3,900 | +135 | +3.6% | 140,700 |
| 2018/04/19 | 3,530 | 3,780 | 3,525 | 3,765 | +220 | +6.2% | 140,700 |
| 2018/04/18 | 3,360 | 3,575 | 3,355 | 3,545 | +195 | +5.8% | 124,500 |
| 2018/04/17 | 3,260 | 3,355 | 3,250 | 3,350 | +45 | +1.4% | 71,900 |
1551～
1600
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 | 276,300円 | +1.8% | +0.4% | 2.17% | 14.05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 | 219,000円 | -4.9% | +0.2% | 3.47% | 14.55倍 | 2.52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 | 325,500円 | -0.3% | -10.4% | 2.46% | 14.31倍 | 1.22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 | 125,500円 | +4.9% | -13.8% | 2.71% | 8.60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 |
| ＬＩＴＡＬＩＣＯ | 113,100円 | +19.2% | -34.1% | 0.35% | 22.44倍 | 3.87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
