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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 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 |
2017/09/04 | 2,091 | 2,109 | 2,046 | 2,072 | -19 | -0.9% | 27,000 |
2017/09/01 | 2,088 | 2,100 | 2,068 | 2,091 | +1 | ±0% | 31,500 |
2017/08/31 | 2,096 | 2,102 | 2,081 | 2,090 | +10 | +0.5% | 17,400 |
2017/08/30 | 2,100 | 2,104 | 2,069 | 2,080 | -17 | -0.8% | 14,500 |
2017/08/29 | 2,058 | 2,115 | 2,053 | 2,097 | +3 | +0.1% | 46,000 |
2017/08/28 | 2,075 | 2,099 | 2,059 | 2,094 | +19 | +0.9% | 99,700 |
2017/08/25 | 2,033 | 2,084 | 2,031 | 2,075 | +49 | +2.4% | 29,600 |
2017/08/24 | 2,028 | 2,034 | 2,025 | 2,026 | -2 | -0.1% | 8,000 |
2017/08/23 | 2,044 | 2,059 | 2,024 | 2,028 | -16 | -0.8% | 14,200 |
2017/08/22 | 2,026 | 2,048 | 2,015 | 2,044 | +18 | +0.9% | 16,800 |
2017/08/21 | 2,020 | 2,033 | 2,014 | 2,026 | +9 | +0.4% | 13,700 |
2017/08/18 | 2,023 | 2,033 | 2,009 | 2,017 | -16 | -0.8% | 16,300 |
2017/08/17 | 2,045 | 2,059 | 2,030 | 2,033 | -6 | -0.3% | 20,200 |
2017/08/16 | 2,003 | 2,069 | 2,003 | 2,039 | +30 | +1.5% | 33,900 |
2017/08/15 | 1,995 | 2,024 | 1,993 | 2,009 | +9 | +0.5% | 16,400 |
2017/08/14 | 2,001 | 2,017 | 1,989 | 2,000 | -20 | -1% | 16,800 |
2017/08/10 | 2,006 | 2,030 | 2,002 | 2,020 | +3 | +0.1% | 15,000 |
2017/08/09 | 2,037 | 2,039 | 2,000 | 2,017 | -20 | -1% | 13,600 |
2017/08/08 | 2,046 | 2,056 | 2,024 | 2,037 | -9 | -0.4% | 11,100 |
2017/08/07 | 2,050 | 2,060 | 2,042 | 2,046 | -5 | -0.2% | 11,600 |
2017/08/04 | 2,000 | 2,068 | 2,000 | 2,051 | +45 | +2.2% | 22,600 |
2017/08/03 | 2,022 | 2,044 | 1,995 | 2,006 | -24 | -1.2% | 27,800 |
2017/08/02 | 2,022 | 2,050 | 2,022 | 2,030 | +12 | +0.6% | 19,100 |
2017/08/01 | 2,028 | 2,034 | 2,011 | 2,018 | -10 | -0.5% | 15,400 |
2017/07/31 | 2,000 | 2,033 | 2,000 | 2,028 | +15 | +0.7% | 28,100 |
2017/07/28 | 2,011 | 2,017 | 2,000 | 2,013 | -9 | -0.4% | 16,200 |
2017/07/27 | 2,057 | 2,070 | 2,002 | 2,022 | -48 | -2.3% | 61,300 |
2017/07/26 | 2,087 | 2,096 | 2,059 | 2,070 | -17 | -0.8% | 29,600 |
2017/07/25 | 2,098 | 2,098 | 2,071 | 2,087 | +7 | +0.3% | 22,200 |
2017/07/24 | 2,055 | 2,094 | 2,054 | 2,080 | +7 | +0.3% | 34,400 |
2017/07/21 | 2,072 | 2,080 | 2,046 | 2,073 | -7 | -0.3% | 20,900 |
2017/07/20 | 2,089 | 2,101 | 2,073 | 2,080 | +1 | ±0% | 42,400 |
2017/07/19 | 2,050 | 2,088 | 2,033 | 2,079 | +10 | +0.5% | 55,400 |
2017/07/18 | 2,085 | 2,125 | 1,975 | 2,069 | +2 | +0.1% | 136,100 |
2017/07/14 | 2,089 | 2,089 | 2,020 | 2,067 | ±0 | ±0% | 45,200 |
2017/07/13 | 1,984 | 2,100 | 1,984 | 2,067 | +64 | +3.2% | 93,300 |
2017/07/12 | 1,998 | 2,050 | 1,993 | 2,003 | +15 | +0.8% | 26,900 |
1751~
1800
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