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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 3,230 | 3,390 | 3,170 | 3,305 | +65 | +2% | 171,900 |
2018/04/13 | 3,285 | 3,340 | 3,125 | 3,240 | +402 | +14.2% | 314,300 |
2018/04/12 | 2,859 | 2,882 | 2,821 | 2,838 | +3 | +0.1% | 8,500 |
2018/04/11 | 2,890 | 2,895 | 2,827 | 2,835 | -54 | -1.9% | 9,200 |
2018/04/10 | 2,905 | 2,923 | 2,877 | 2,889 | -18 | -0.6% | 7,400 |
2018/04/09 | 2,903 | 2,908 | 2,878 | 2,907 | -18 | -0.6% | 8,100 |
2018/04/06 | 2,854 | 2,948 | 2,854 | 2,925 | +62 | +2.2% | 16,900 |
2018/04/05 | 2,916 | 2,919 | 2,837 | 2,863 | -42 | -1.4% | 13,500 |
2018/04/04 | 2,901 | 2,906 | 2,835 | 2,905 | +16 | +0.6% | 10,800 |
2018/04/03 | 2,897 | 2,897 | 2,842 | 2,889 | -10 | -0.3% | 11,300 |
2018/04/02 | 3,000 | 3,000 | 2,860 | 2,899 | -94 | -3.1% | 20,800 |
2018/03/30 | 2,915 | 3,000 | 2,915 | 2,993 | +126 | +4.4% | 24,900 |
2018/03/29 | 2,945 | 3,100 | 2,762 | 2,867 | -56 | -1.9% | 79,400 |
2018/03/28 | 2,901 | 2,945 | 2,867 | 2,923 | -24 | -0.8% | 29,400 |
2018/03/27 | 2,915 | 2,992 | 2,880 | 2,947 | +176 | +6.4% | 93,600 |
2018/03/26 | 2,740 | 2,771 | 2,725 | 2,771 | +30 | +1.1% | 16,400 |
2018/03/23 | 2,823 | 2,823 | 2,730 | 2,741 | -99 | -3.5% | 19,700 |
2018/03/22 | 2,800 | 2,861 | 2,773 | 2,840 | +37 | +1.3% | 22,300 |
2018/03/20 | 2,701 | 2,807 | 2,700 | 2,803 | +73 | +2.7% | 14,300 |
2018/03/19 | 2,763 | 2,772 | 2,721 | 2,730 | -48 | -1.7% | 12,100 |
2018/03/16 | 2,805 | 2,805 | 2,771 | 2,778 | -27 | -1% | 8,600 |
2018/03/15 | 2,800 | 2,810 | 2,783 | 2,805 | +13 | +0.5% | 13,100 |
2018/03/14 | 2,767 | 2,800 | 2,767 | 2,792 | +18 | +0.6% | 15,300 |
2018/03/13 | 2,719 | 2,776 | 2,719 | 2,774 | +30 | +1.1% | 13,200 |
2018/03/12 | 2,720 | 2,764 | 2,720 | 2,744 | +47 | +1.7% | 18,000 |
2018/03/09 | 2,699 | 2,725 | 2,663 | 2,697 | +5 | +0.2% | 29,400 |
2018/03/08 | 2,694 | 2,700 | 2,669 | 2,692 | +6 | +0.2% | 7,500 |
2018/03/07 | 2,671 | 2,722 | 2,670 | 2,686 | +6 | +0.2% | 19,200 |
2018/03/06 | 2,620 | 2,696 | 2,620 | 2,680 | +79 | +3% | 10,700 |
2018/03/05 | 2,660 | 2,661 | 2,589 | 2,601 | -71 | -2.7% | 21,700 |
2018/03/02 | 2,598 | 2,686 | 2,579 | 2,672 | +72 | +2.8% | 30,500 |
2018/03/01 | 2,632 | 2,646 | 2,595 | 2,600 | -58 | -2.2% | 17,100 |
2018/02/28 | 2,600 | 2,694 | 2,590 | 2,658 | +76 | +2.9% | 28,900 |
2018/02/27 | 2,660 | 2,660 | 2,573 | 2,582 | -62 | -2.3% | 16,200 |
2018/02/26 | 2,680 | 2,686 | 2,620 | 2,644 | -13 | -0.5% | 30,400 |
2018/02/23 | 2,632 | 2,672 | 2,632 | 2,657 | +27 | +1% | 35,300 |
2018/02/22 | 2,520 | 2,644 | 2,520 | 2,630 | +113 | +4.5% | 33,800 |
2018/02/21 | 2,510 | 2,551 | 2,504 | 2,517 | +6 | +0.2% | 21,300 |
2018/02/20 | 2,462 | 2,522 | 2,462 | 2,511 | +36 | +1.5% | 21,000 |
2018/02/19 | 2,420 | 2,489 | 2,419 | 2,475 | +60 | +2.5% | 14,000 |
2018/02/16 | 2,310 | 2,431 | 2,310 | 2,415 | +106 | +4.6% | 28,900 |
2018/02/15 | 2,321 | 2,331 | 2,302 | 2,309 | -8 | -0.3% | 22,100 |
2018/02/14 | 2,372 | 2,372 | 2,304 | 2,317 | -56 | -2.4% | 17,400 |
2018/02/13 | 2,416 | 2,437 | 2,370 | 2,373 | -43 | -1.8% | 21,800 |
2018/02/09 | 2,421 | 2,446 | 2,400 | 2,416 | -94 | -3.7% | 26,100 |
2018/02/08 | 2,425 | 2,562 | 2,425 | 2,510 | +71 | +2.9% | 35,900 |
2018/02/07 | 2,494 | 2,536 | 2,439 | 2,439 | -18 | -0.7% | 34,200 |
2018/02/06 | 2,466 | 2,504 | 2,405 | 2,457 | -114 | -4.4% | 48,200 |
2018/02/05 | 2,616 | 2,640 | 2,550 | 2,571 | -81 | -3.1% | 45,200 |
2018/02/02 | 2,674 | 2,694 | 2,650 | 2,652 | -12 | -0.5% | 30,200 |
1601~
1650
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