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 |
---|---|---|---|---|---|---|---|
2017/09/04 | 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 |
2017/07/11 | 1,940 | 1,993 | 1,938 | 1,988 | +36 | +1.8% | 29,500 |
2017/07/10 | 1,934 | 1,960 | 1,927 | 1,952 | +37 | +1.9% | 27,800 |
2017/07/07 | 1,928 | 1,942 | 1,912 | 1,915 | -38 | -1.9% | 32,800 |
2017/07/06 | 1,963 | 1,974 | 1,950 | 1,953 | -27 | -1.4% | 24,100 |
2017/07/05 | 1,991 | 1,995 | 1,955 | 1,980 | -25 | -1.2% | 33,600 |
2017/07/04 | 2,034 | 2,034 | 1,997 | 2,005 | -31 | -1.5% | 44,200 |
2017/07/03 | 2,042 | 2,056 | 2,030 | 2,036 | +16 | +0.8% | 28,900 |
2017/06/30 | 2,040 | 2,040 | 2,017 | 2,020 | -31 | -1.5% | 24,600 |
2017/06/29 | 2,051 | 2,083 | 2,048 | 2,051 | +7 | +0.3% | 34,300 |
2017/06/28 | 2,046 | 2,095 | 2,044 | 2,044 | -21 | -1% | 38,300 |
2017/06/27 | 2,097 | 2,097 | 2,045 | 2,065 | +18 | +0.9% | 40,700 |
2017/06/26 | 2,065 | 2,070 | 2,000 | 2,047 | -36 | -1.7% | 58,000 |
2017/06/23 | 2,079 | 2,102 | 2,068 | 2,083 | +14 | +0.7% | 75,300 |
1751~
1800
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 | 278,400円 | +1.8% | +0.4% | 2.16% | 14.16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 |
山田コンサル | 219,100円 | -4.9% | +0.2% | 3.47% | 14.56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 | 324,000円 | -0.3% | -10.4% | 2.47% | 14.24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 | 127,200円 | +4.9% | -13.8% | 2.67% | 8.72倍 | 2.22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 | 112,900円 | +19.2% | -34.1% | 0.35% | 22.40倍 | 3.86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