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 |
---|---|---|---|---|---|---|---|
2017/04/10 | 1,725 | 1,746 | 1,712 | 1,739 | +30 | +1.8% | 66,600 |
2017/04/07 | 1,677 | 1,728 | 1,677 | 1,709 | +31 | +1.8% | 54,100 |
2017/04/06 | 1,705 | 1,705 | 1,677 | 1,678 | -30 | -1.8% | 35,600 |
2017/04/05 | 1,705 | 1,719 | 1,694 | 1,708 | +3 | +0.2% | 38,700 |
2017/04/04 | 1,713 | 1,713 | 1,688 | 1,705 | -8 | -0.5% | 47,200 |
2017/04/03 | 1,708 | 1,723 | 1,699 | 1,713 | +14 | +0.8% | 24,300 |
2017/03/31 | 1,704 | 1,723 | 1,699 | 1,699 | -5 | -0.3% | 40,300 |
2017/03/30 | 1,722 | 1,729 | 1,698 | 1,704 | -26 | -1.5% | 54,100 |
2017/03/29 | 1,734 | 1,738 | 1,721 | 1,730 | +2 | +0.1% | 38,800 |
2017/03/28 | 1,710 | 1,734 | 1,704 | 1,728 | +21 | +1.2% | 56,100 |
2017/03/27 | 1,708 | 1,716 | 1,701 | 1,707 | -23 | -1.3% | 55,100 |
2017/03/24 | 1,711 | 1,731 | 1,693 | 1,730 | +9 | +0.5% | 107,800 |
2017/03/23 | 1,763 | 1,763 | 1,715 | 1,721 | -42 | -2.4% | 126,100 |
2017/03/22 | 1,793 | 1,799 | 1,762 | 1,763 | -41 | -2.3% | 79,200 |
2017/03/21 | 1,804 | 1,806 | 1,795 | 1,804 | -2 | -0.1% | 35,300 |
2017/03/17 | 1,803 | 1,807 | 1,796 | 1,806 | +4 | +0.2% | 22,200 |
2017/03/16 | 1,801 | 1,804 | 1,787 | 1,802 | -1 | -0.1% | 39,000 |
2017/03/15 | 1,823 | 1,823 | 1,800 | 1,803 | -17 | -0.9% | 42,100 |
2017/03/14 | 1,835 | 1,835 | 1,812 | 1,820 | -13 | -0.7% | 36,500 |
2017/03/13 | 1,826 | 1,842 | 1,822 | 1,833 | +13 | +0.7% | 32,800 |
2017/03/10 | 1,819 | 1,823 | 1,812 | 1,820 | +12 | +0.7% | 51,500 |
2017/03/09 | 1,809 | 1,814 | 1,805 | 1,808 | +2 | +0.1% | 27,300 |
2017/03/08 | 1,810 | 1,810 | 1,800 | 1,806 | -8 | -0.4% | 30,300 |
2017/03/07 | 1,811 | 1,820 | 1,803 | 1,814 | -1 | -0.1% | 28,500 |
2017/03/06 | 1,822 | 1,827 | 1,813 | 1,815 | -15 | -0.8% | 37,000 |
2017/03/03 | 1,843 | 1,843 | 1,826 | 1,830 | -19 | -1% | 28,200 |
2017/03/02 | 1,878 | 1,878 | 1,843 | 1,849 | -6 | -0.3% | 31,600 |
2017/03/01 | 1,878 | 1,878 | 1,849 | 1,855 | -25 | -1.3% | 29,000 |
2017/02/28 | 1,845 | 1,881 | 1,836 | 1,880 | +57 | +3.1% | 55,200 |
2017/02/27 | 1,835 | 1,835 | 1,803 | 1,823 | -14 | -0.8% | 70,400 |
2017/02/24 | 1,840 | 1,844 | 1,815 | 1,837 | -24 | -1.3% | 54,200 |
2017/02/23 | 1,872 | 1,875 | 1,855 | 1,861 | -9 | -0.5% | 107,400 |
2017/02/22 | 1,887 | 1,887 | 1,868 | 1,870 | -20 | -1.1% | 78,600 |
2017/02/21 | 1,893 | 1,894 | 1,881 | 1,890 | -8 | -0.4% | 40,400 |
2017/02/20 | 1,911 | 1,911 | 1,894 | 1,898 | -29 | -1.5% | 63,300 |
2017/02/17 | 1,932 | 1,935 | 1,916 | 1,927 | -8 | -0.4% | 32,900 |
2017/02/16 | 1,948 | 1,948 | 1,933 | 1,935 | -11 | -0.6% | 16,500 |
2017/02/15 | 1,952 | 1,961 | 1,943 | 1,946 | -8 | -0.4% | 21,400 |
2017/02/14 | 1,980 | 1,980 | 1,952 | 1,954 | -28 | -1.4% | 31,400 |
2017/02/13 | 1,981 | 1,992 | 1,976 | 1,982 | +4 | +0.2% | 22,700 |
2017/02/10 | 1,966 | 1,981 | 1,948 | 1,978 | +14 | +0.7% | 27,400 |
2017/02/09 | 1,927 | 1,964 | 1,920 | 1,964 | +35 | +1.8% | 30,700 |
2017/02/08 | 1,925 | 1,948 | 1,910 | 1,929 | +6 | +0.3% | 31,000 |
2017/02/07 | 1,950 | 1,951 | 1,916 | 1,923 | -47 | -2.4% | 52,900 |
2017/02/06 | 1,958 | 1,972 | 1,953 | 1,970 | +30 | +1.5% | 31,400 |
2017/02/03 | 1,921 | 1,949 | 1,911 | 1,940 | +8 | +0.4% | 39,100 |
2017/02/02 | 1,966 | 1,967 | 1,925 | 1,932 | -52 | -2.6% | 67,200 |
2017/02/01 | 1,963 | 1,989 | 1,950 | 1,984 | +21 | +1.1% | 31,000 |
2017/01/31 | 1,968 | 1,981 | 1,954 | 1,963 | -14 | -0.7% | 27,300 |
2017/01/30 | 1,970 | 2,000 | 1,970 | 1,977 | +2 | +0.1% | 36,600 |
1851~
1900
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