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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/27 | 1,991 | 1,995 | 1,969 | 1,975 | -16 | -0.8% | 30,800 |
2017/01/26 | 2,007 | 2,007 | 1,983 | 1,991 | -16 | -0.8% | 21,400 |
2017/01/25 | 2,000 | 2,015 | 1,985 | 2,007 | +34 | +1.7% | 28,300 |
2017/01/24 | 1,955 | 1,978 | 1,953 | 1,973 | +11 | +0.6% | 29,000 |
2017/01/23 | 1,980 | 1,982 | 1,951 | 1,962 | -18 | -0.9% | 34,000 |
2017/01/20 | 1,985 | 2,000 | 1,954 | 1,980 | -9 | -0.5% | 65,700 |
2017/01/19 | 2,021 | 2,021 | 1,986 | 1,989 | -19 | -0.9% | 35,000 |
2017/01/18 | 1,985 | 2,011 | 1,953 | 2,008 | -2 | -0.1% | 30,300 |
2017/01/17 | 2,030 | 2,030 | 1,992 | 2,010 | -30 | -1.5% | 24,900 |
2017/01/16 | 2,109 | 2,109 | 2,037 | 2,040 | -36 | -1.7% | 31,300 |
2017/01/13 | 2,089 | 2,096 | 2,054 | 2,076 | +17 | +0.8% | 53,600 |
2017/01/12 | 2,073 | 2,080 | 2,046 | 2,059 | -14 | -0.7% | 21,300 |
2017/01/11 | 2,098 | 2,114 | 2,068 | 2,073 | -25 | -1.2% | 23,300 |
2017/01/10 | 2,115 | 2,120 | 2,084 | 2,098 | +2 | +0.1% | 16,200 |
2017/01/06 | 2,101 | 2,122 | 2,081 | 2,096 | -5 | -0.2% | 34,100 |
2017/01/05 | 2,163 | 2,176 | 2,100 | 2,101 | -62 | -2.9% | 38,900 |
2017/01/04 | 2,101 | 2,171 | 2,101 | 2,163 | +65 | +3.1% | 30,800 |
2016/12/30 | 2,059 | 2,120 | 2,042 | 2,098 | +50 | +2.4% | 26,900 |
2016/12/29 | 2,087 | 2,088 | 2,031 | 2,048 | -40 | -1.9% | 23,500 |
2016/12/28 | 1,991 | 2,107 | 1,990 | 2,088 | +97 | +4.9% | 49,400 |
2016/12/27 | 1,954 | 1,995 | 1,950 | 1,991 | +49 | +2.5% | 29,700 |
2016/12/26 | 1,919 | 1,948 | 1,919 | 1,942 | -3 | -0.2% | 55,000 |
2016/12/22 | 1,945 | 1,946 | 1,935 | 1,945 | +1 | +0.1% | 31,900 |
2016/12/21 | 1,937 | 1,952 | 1,931 | 1,944 | +7 | +0.4% | 39,800 |
2016/12/20 | 1,978 | 1,978 | 1,932 | 1,937 | -41 | -2.1% | 55,300 |
2016/12/19 | 2,002 | 2,013 | 1,976 | 1,978 | -24 | -1.2% | 32,700 |
2016/12/16 | 2,078 | 2,079 | 2,002 | 2,002 | -76 | -3.7% | 32,300 |
2016/12/15 | 2,075 | 2,090 | 2,071 | 2,078 | +20 | +1% | 9,800 |
2016/12/14 | 2,097 | 2,114 | 2,054 | 2,058 | -54 | -2.6% | 25,000 |
2016/12/13 | 2,150 | 2,151 | 2,058 | 2,112 | -38 | -1.8% | 20,700 |
2016/12/12 | 2,180 | 2,180 | 2,146 | 2,150 | -36 | -1.6% | 16,400 |
2016/12/09 | 2,140 | 2,186 | 2,140 | 2,186 | +20 | +0.9% | 13,200 |
2016/12/08 | 2,164 | 2,176 | 2,160 | 2,166 | +2 | +0.1% | 11,900 |
2016/12/07 | 2,145 | 2,172 | 2,139 | 2,164 | +31 | +1.5% | 8,400 |
2016/12/06 | 2,170 | 2,172 | 2,129 | 2,133 | -24 | -1.1% | 12,400 |
2016/12/05 | 2,161 | 2,186 | 2,156 | 2,157 | -4 | -0.2% | 8,300 |
2016/12/02 | 2,165 | 2,177 | 2,155 | 2,161 | -20 | -0.9% | 8,200 |
1901~
1950
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