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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 2,674 | 2,692 | 2,651 | 2,664 | +23 | +0.9% | 24,100 |
2018/01/31 | 2,621 | 2,695 | 2,616 | 2,641 | +12 | +0.5% | 18,700 |
2018/01/30 | 2,672 | 2,690 | 2,619 | 2,629 | -43 | -1.6% | 31,200 |
2018/01/29 | 2,710 | 2,733 | 2,670 | 2,672 | -36 | -1.3% | 18,100 |
2018/01/26 | 2,661 | 2,746 | 2,660 | 2,708 | +43 | +1.6% | 38,800 |
2018/01/25 | 2,684 | 2,720 | 2,656 | 2,665 | -23 | -0.9% | 35,700 |
2018/01/24 | 2,683 | 2,713 | 2,682 | 2,688 | +5 | +0.2% | 20,800 |
2018/01/23 | 2,699 | 2,711 | 2,681 | 2,683 | +14 | +0.5% | 6,600 |
2018/01/22 | 2,735 | 2,748 | 2,653 | 2,669 | -57 | -2.1% | 21,500 |
2018/01/19 | 2,775 | 2,783 | 2,721 | 2,726 | -67 | -2.4% | 15,400 |
2018/01/18 | 2,878 | 2,879 | 2,773 | 2,793 | -70 | -2.4% | 25,900 |
2018/01/17 | 2,757 | 2,904 | 2,757 | 2,863 | +103 | +3.7% | 74,400 |
2018/01/16 | 2,660 | 2,783 | 2,660 | 2,760 | +98 | +3.7% | 47,100 |
2018/01/15 | 2,568 | 2,681 | 2,560 | 2,662 | +79 | +3.1% | 45,400 |
2018/01/12 | 2,422 | 2,597 | 2,419 | 2,583 | +111 | +4.5% | 68,500 |
2018/01/11 | 2,500 | 2,500 | 2,446 | 2,472 | -33 | -1.3% | 34,000 |
2018/01/10 | 2,574 | 2,574 | 2,505 | 2,505 | -81 | -3.1% | 22,600 |
2018/01/09 | 2,581 | 2,598 | 2,563 | 2,586 | -3 | -0.1% | 18,600 |
2018/01/05 | 2,600 | 2,606 | 2,580 | 2,589 | -15 | -0.6% | 24,200 |
2018/01/04 | 2,596 | 2,620 | 2,596 | 2,604 | -19 | -0.7% | 31,700 |
2017/12/29 | 2,530 | 2,631 | 2,524 | 2,623 | +100 | +4% | 48,200 |
2017/12/28 | 2,564 | 2,578 | 2,498 | 2,523 | -37 | -1.4% | 38,600 |
2017/12/27 | 2,527 | 2,576 | 2,527 | 2,560 | +39 | +1.5% | 27,500 |
2017/12/26 | 2,510 | 2,551 | 2,509 | 2,521 | +31 | +1.2% | 27,100 |
2017/12/25 | 2,487 | 2,513 | 2,476 | 2,490 | +42 | +1.7% | 50,700 |
2017/12/22 | 2,410 | 2,449 | 2,410 | 2,448 | +60 | +2.5% | 26,800 |
2017/12/21 | 2,390 | 2,407 | 2,386 | 2,388 | -14 | -0.6% | 25,700 |
2017/12/20 | 2,339 | 2,409 | 2,335 | 2,402 | +66 | +2.8% | 21,300 |
2017/12/19 | 2,308 | 2,350 | 2,302 | 2,336 | -6 | -0.3% | 26,900 |
2017/12/18 | 2,325 | 2,355 | 2,320 | 2,342 | +29 | +1.3% | 49,000 |
2017/12/15 | 2,220 | 2,325 | 2,220 | 2,313 | +94 | +4.2% | 52,100 |
2017/12/14 | 2,159 | 2,232 | 2,129 | 2,219 | +60 | +2.8% | 38,800 |
2017/12/13 | 2,100 | 2,170 | 2,100 | 2,159 | +60 | +2.9% | 74,000 |
2017/12/12 | 2,070 | 2,100 | 2,070 | 2,099 | +22 | +1.1% | 29,500 |
2017/12/11 | 2,041 | 2,090 | 2,041 | 2,077 | +45 | +2.2% | 35,100 |
2017/12/08 | 2,008 | 2,043 | 2,008 | 2,032 | +2 | +0.1% | 40,300 |
2017/12/07 | 2,042 | 2,053 | 2,030 | 2,030 | -2 | -0.1% | 33,100 |
2017/12/06 | 2,040 | 2,051 | 2,032 | 2,032 | -8 | -0.4% | 16,300 |
2017/12/05 | 2,046 | 2,051 | 2,030 | 2,040 | -6 | -0.3% | 22,500 |
2017/12/04 | 2,057 | 2,070 | 2,041 | 2,046 | +3 | +0.1% | 10,600 |
2017/12/01 | 2,045 | 2,059 | 2,035 | 2,043 | +2 | +0.1% | 20,000 |
2017/11/30 | 2,036 | 2,043 | 2,030 | 2,041 | -2 | -0.1% | 12,000 |
2017/11/29 | 2,030 | 2,063 | 2,030 | 2,043 | +13 | +0.6% | 19,300 |
2017/11/28 | 2,029 | 2,044 | 2,020 | 2,030 | -1 | ±0% | 18,600 |
2017/11/27 | 2,030 | 2,038 | 2,027 | 2,031 | ±0 | ±0% | 32,400 |
2017/11/24 | 2,030 | 2,045 | 2,030 | 2,031 | +1 | ±0% | 19,900 |
2017/11/22 | 2,034 | 2,038 | 2,025 | 2,030 | -1 | ±0% | 20,900 |
2017/11/21 | 2,044 | 2,046 | 2,023 | 2,031 | -13 | -0.6% | 25,800 |
2017/11/20 | 2,053 | 2,053 | 2,034 | 2,044 | -11 | -0.5% | 10,600 |
2017/11/17 | 2,048 | 2,079 | 2,039 | 2,055 | +1 | ±0% | 23,600 |
1651~
1700
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