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 |
---|---|---|---|---|---|---|---|
2017/06/22 | 2,050 | 2,077 | 2,050 | 2,069 | +35 | +1.7% | 31,900 |
2017/06/21 | 2,026 | 2,046 | 2,018 | 2,034 | +8 | +0.4% | 51,100 |
2017/06/20 | 2,050 | 2,081 | 2,021 | 2,026 | -26 | -1.3% | 65,300 |
2017/06/19 | 2,009 | 2,066 | 2,009 | 2,052 | +41 | +2% | 37,400 |
2017/06/16 | 2,020 | 2,028 | 2,006 | 2,011 | -8 | -0.4% | 33,900 |
2017/06/15 | 1,998 | 2,029 | 1,992 | 2,019 | +31 | +1.6% | 45,100 |
2017/06/14 | 1,981 | 2,008 | 1,981 | 1,988 | +7 | +0.4% | 34,400 |
2017/06/13 | 1,985 | 2,004 | 1,966 | 1,981 | -12 | -0.6% | 45,100 |
2017/06/12 | 1,971 | 2,000 | 1,963 | 1,993 | +22 | +1.1% | 52,000 |
2017/06/09 | 1,947 | 1,985 | 1,921 | 1,971 | +27 | +1.4% | 48,500 |
2017/06/08 | 1,965 | 1,969 | 1,944 | 1,944 | -9 | -0.5% | 45,800 |
2017/06/07 | 1,899 | 1,963 | 1,888 | 1,953 | +70 | +3.7% | 81,600 |
2017/06/06 | 1,908 | 1,908 | 1,883 | 1,883 | -17 | -0.9% | 22,900 |
2017/06/05 | 1,908 | 1,908 | 1,890 | 1,900 | -4 | -0.2% | 19,400 |
2017/06/02 | 1,900 | 1,906 | 1,888 | 1,904 | +4 | +0.2% | 32,200 |
2017/06/01 | 1,865 | 1,904 | 1,852 | 1,900 | +55 | +3% | 49,500 |
2017/05/31 | 1,878 | 1,878 | 1,839 | 1,845 | -33 | -1.8% | 19,300 |
2017/05/30 | 1,870 | 1,881 | 1,860 | 1,878 | +18 | +1% | 28,200 |
2017/05/29 | 1,851 | 1,889 | 1,848 | 1,860 | +28 | +1.5% | 42,900 |
2017/05/26 | 1,848 | 1,858 | 1,830 | 1,832 | -16 | -0.9% | 30,300 |
2017/05/25 | 1,826 | 1,862 | 1,826 | 1,848 | +20 | +1.1% | 44,000 |
2017/05/24 | 1,851 | 1,851 | 1,821 | 1,828 | -14 | -0.8% | 20,400 |
2017/05/23 | 1,869 | 1,883 | 1,841 | 1,842 | -8 | -0.4% | 46,700 |
2017/05/22 | 1,814 | 1,872 | 1,802 | 1,850 | +46 | +2.5% | 63,800 |
2017/05/19 | 1,781 | 1,813 | 1,772 | 1,804 | +23 | +1.3% | 31,800 |
2017/05/18 | 1,750 | 1,800 | 1,750 | 1,781 | -28 | -1.5% | 62,700 |
2017/05/17 | 1,849 | 1,849 | 1,809 | 1,809 | -41 | -2.2% | 23,700 |
2017/05/16 | 1,873 | 1,873 | 1,830 | 1,850 | -1 | -0.1% | 31,900 |
2017/05/15 | 1,827 | 1,875 | 1,815 | 1,851 | +3 | +0.2% | 45,500 |
2017/05/12 | 1,830 | 1,870 | 1,819 | 1,848 | +4 | +0.2% | 80,000 |
2017/05/11 | 1,824 | 1,856 | 1,818 | 1,844 | +26 | +1.4% | 69,600 |
2017/05/10 | 1,829 | 1,854 | 1,808 | 1,818 | -4 | -0.2% | 84,800 |
2017/05/09 | 1,830 | 1,843 | 1,801 | 1,822 | -22 | -1.2% | 95,400 |
2017/05/08 | 1,801 | 1,845 | 1,789 | 1,844 | +81 | +4.6% | 150,000 |
2017/05/02 | 1,776 | 1,805 | 1,752 | 1,763 | -12 | -0.7% | 101,000 |
2017/05/01 | 1,744 | 1,803 | 1,732 | 1,775 | +39 | +2.2% | 127,200 |
2017/04/28 | 1,750 | 1,770 | 1,730 | 1,736 | -12 | -0.7% | 78,200 |
2017/04/27 | 1,690 | 1,776 | 1,688 | 1,748 | +68 | +4% | 147,000 |
2017/04/26 | 1,654 | 1,692 | 1,639 | 1,680 | +60 | +3.7% | 102,900 |
2017/04/25 | 1,583 | 1,622 | 1,571 | 1,620 | +51 | +3.3% | 72,500 |
2017/04/24 | 1,570 | 1,570 | 1,558 | 1,569 | +15 | +1% | 21,700 |
2017/04/21 | 1,560 | 1,576 | 1,553 | 1,554 | -8 | -0.5% | 34,600 |
2017/04/20 | 1,583 | 1,583 | 1,556 | 1,562 | -6 | -0.4% | 29,800 |
2017/04/19 | 1,520 | 1,572 | 1,520 | 1,568 | +56 | +3.7% | 68,200 |
2017/04/18 | 1,506 | 1,524 | 1,501 | 1,512 | +11 | +0.7% | 31,400 |
2017/04/17 | 1,526 | 1,532 | 1,494 | 1,501 | -13 | -0.9% | 78,300 |
2017/04/14 | 1,527 | 1,538 | 1,512 | 1,514 | -28 | -1.8% | 69,600 |
2017/04/13 | 1,605 | 1,623 | 1,536 | 1,542 | -183 | -10.6% | 202,800 |
2017/04/12 | 1,734 | 1,734 | 1,713 | 1,725 | -8 | -0.5% | 34,600 |
2017/04/11 | 1,733 | 1,763 | 1,730 | 1,733 | -6 | -0.3% | 43,900 |
1801~
1850
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 | 278,200円 | +1.8% | +0.4% | 2.16% | 14.15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 | 224,500円 | -4.9% | +0.2% | 3.39% | 14.92倍 | 2.58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 | 323,000円 | -0.3% | -10.4% | 2.48% | 14.20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 | 125,800円 | +4.9% | -13.8% | 2.70% | 8.62倍 | 2.20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 | 113,400円 | +19.2% | -34.1% | 0.35% | 22.50倍 | 3.88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