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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
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 |
1851~
1900
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