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 |
---|---|---|---|---|---|---|---|
2017/11/16 | 2,030 | 2,064 | 2,030 | 2,054 | +22 | +1.1% | 17,700 |
2017/11/15 | 2,013 | 2,036 | 2,013 | 2,032 | +21 | +1% | 33,600 |
2017/11/14 | 2,036 | 2,040 | 2,010 | 2,011 | -31 | -1.5% | 11,900 |
2017/11/13 | 2,056 | 2,060 | 2,040 | 2,042 | -35 | -1.7% | 14,900 |
2017/11/10 | 2,030 | 2,077 | 2,013 | 2,077 | +37 | +1.8% | 32,700 |
2017/11/09 | 2,039 | 2,053 | 2,022 | 2,040 | -4 | -0.2% | 54,500 |
2017/11/08 | 2,038 | 2,044 | 2,024 | 2,044 | +2 | +0.1% | 22,500 |
2017/11/07 | 2,040 | 2,049 | 2,030 | 2,042 | -7 | -0.3% | 27,600 |
2017/11/06 | 2,046 | 2,060 | 2,037 | 2,049 | +4 | +0.2% | 13,100 |
2017/11/02 | 2,076 | 2,076 | 2,035 | 2,045 | -43 | -2.1% | 17,000 |
2017/11/01 | 2,046 | 2,100 | 2,046 | 2,088 | +33 | +1.6% | 46,600 |
2017/10/31 | 2,019 | 2,058 | 2,019 | 2,055 | +17 | +0.8% | 24,900 |
2017/10/30 | 2,019 | 2,038 | 2,007 | 2,038 | +29 | +1.4% | 40,900 |
2017/10/27 | 2,001 | 2,014 | 2,001 | 2,009 | ±0 | ±0% | 16,600 |
2017/10/26 | 1,980 | 2,015 | 1,980 | 2,009 | +34 | +1.7% | 19,300 |
2017/10/25 | 2,014 | 2,016 | 1,971 | 1,975 | -35 | -1.7% | 57,500 |
2017/10/24 | 2,000 | 2,010 | 1,998 | 2,010 | +19 | +1% | 24,600 |
2017/10/23 | 1,983 | 2,005 | 1,983 | 1,991 | +14 | +0.7% | 43,300 |
2017/10/20 | 1,953 | 1,992 | 1,953 | 1,977 | +17 | +0.9% | 34,900 |
2017/10/19 | 1,967 | 1,983 | 1,953 | 1,960 | +1 | +0.1% | 35,600 |
2017/10/18 | 1,920 | 1,976 | 1,910 | 1,959 | +37 | +1.9% | 63,900 |
2017/10/17 | 1,900 | 1,928 | 1,900 | 1,922 | +45 | +2.4% | 97,200 |
2017/10/16 | 1,910 | 1,915 | 1,876 | 1,877 | -33 | -1.7% | 89,000 |
2017/10/13 | 2,040 | 2,046 | 1,893 | 1,910 | -134 | -6.6% | 153,100 |
2017/10/12 | 2,058 | 2,063 | 2,042 | 2,044 | +7 | +0.3% | 13,600 |
2017/10/11 | 2,044 | 2,060 | 2,033 | 2,037 | -7 | -0.3% | 19,300 |
2017/10/10 | 2,030 | 2,047 | 2,023 | 2,044 | +14 | +0.7% | 21,400 |
2017/10/06 | 2,043 | 2,060 | 2,029 | 2,030 | -18 | -0.9% | 29,700 |
2017/10/05 | 2,099 | 2,099 | 2,044 | 2,048 | -44 | -2.1% | 26,900 |
2017/10/04 | 2,089 | 2,106 | 2,087 | 2,092 | -4 | -0.2% | 11,100 |
2017/10/03 | 2,125 | 2,125 | 2,089 | 2,096 | -11 | -0.5% | 19,400 |
2017/10/02 | 2,118 | 2,124 | 2,106 | 2,107 | +6 | +0.3% | 18,100 |
2017/09/29 | 2,102 | 2,111 | 2,100 | 2,101 | -6 | -0.3% | 7,200 |
2017/09/28 | 2,094 | 2,116 | 2,091 | 2,107 | +11 | +0.5% | 15,800 |
2017/09/27 | 2,100 | 2,114 | 2,096 | 2,096 | -14 | -0.7% | 5,000 |
2017/09/26 | 2,118 | 2,127 | 2,106 | 2,110 | -11 | -0.5% | 27,800 |
2017/09/25 | 2,102 | 2,129 | 2,090 | 2,121 | +12 | +0.6% | 28,900 |
2017/09/22 | 2,124 | 2,124 | 2,093 | 2,109 | +2 | +0.1% | 33,300 |
2017/09/21 | 2,095 | 2,150 | 2,095 | 2,107 | +18 | +0.9% | 72,900 |
2017/09/20 | 2,086 | 2,099 | 2,081 | 2,089 | +3 | +0.1% | 16,000 |
2017/09/19 | 2,083 | 2,093 | 2,081 | 2,086 | +18 | +0.9% | 37,400 |
2017/09/15 | 2,081 | 2,096 | 2,068 | 2,068 | -13 | -0.6% | 10,800 |
2017/09/14 | 2,076 | 2,097 | 2,070 | 2,081 | +7 | +0.3% | 19,600 |
2017/09/13 | 2,078 | 2,105 | 2,073 | 2,074 | +21 | +1% | 30,800 |
2017/09/12 | 2,067 | 2,082 | 2,053 | 2,053 | -33 | -1.6% | 20,500 |
2017/09/11 | 2,080 | 2,105 | 2,079 | 2,086 | +7 | +0.3% | 25,700 |
2017/09/08 | 2,052 | 2,089 | 2,052 | 2,079 | +22 | +1.1% | 26,000 |
2017/09/07 | 2,051 | 2,091 | 2,051 | 2,057 | -6 | -0.3% | 10,700 |
2017/09/06 | 2,052 | 2,088 | 2,050 | 2,063 | -7 | -0.3% | 7,200 |
2017/09/05 | 2,070 | 2,094 | 2,069 | 2,070 | -2 | -0.1% | 20,300 |
1701~
1750
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 | 275,900円 | +1.8% | +0.4% | 2.17% | 14.03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 | 218,800円 | -4.9% | +0.2% | 3.47% | 14.54倍 | 2.51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 | 323,500円 | -0.3% | -10.4% | 2.47% | 14.22倍 | 1.21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 | 125,200円 | +4.9% | -13.8% | 2.72% | 8.58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