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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,757 | 2,802 | 2,741 | 2,741 | -16 | -0.6% | 8,300 |
| 2024/11/20 | 2,729 | 2,773 | 2,729 | 2,757 | +17 | +0.6% | 8,000 |
| 2024/11/19 | 2,741 | 2,762 | 2,703 | 2,740 | +14 | +0.5% | 9,200 |
| 2024/11/18 | 2,750 | 2,771 | 2,718 | 2,726 | -18 | -0.7% | 6,200 |
| 2024/11/15 | 2,779 | 2,779 | 2,734 | 2,744 | -13 | -0.5% | 7,900 |
| 2024/11/14 | 2,850 | 2,850 | 2,757 | 2,757 | -64 | -2.3% | 7,100 |
| 2024/11/13 | 2,821 | 2,837 | 2,787 | 2,821 | ±0 | ±0% | 9,900 |
| 2024/11/12 | 2,828 | 2,860 | 2,800 | 2,821 | +19 | +0.7% | 15,500 |
| 2024/11/11 | 2,843 | 2,866 | 2,800 | 2,802 | -70 | -2.4% | 11,500 |
| 2024/11/08 | 2,850 | 2,912 | 2,850 | 2,872 | +34 | +1.2% | 24,700 |
| 2024/11/07 | 2,777 | 2,855 | 2,747 | 2,838 | +73 | +2.6% | 28,400 |
| 2024/11/06 | 2,784 | 2,815 | 2,734 | 2,765 | -17 | -0.6% | 16,900 |
| 2024/11/05 | 2,792 | 2,799 | 2,743 | 2,782 | +39 | +1.4% | 10,400 |
| 2024/11/01 | 2,778 | 2,791 | 2,722 | 2,743 | -51 | -1.8% | 10,600 |
| 2024/10/31 | 2,749 | 2,824 | 2,749 | 2,794 | +45 | +1.6% | 17,500 |
| 2024/10/30 | 2,693 | 2,811 | 2,693 | 2,749 | +56 | +2.1% | 38,500 |
| 2024/10/29 | 2,735 | 2,737 | 2,693 | 2,693 | -38 | -1.4% | 12,600 |
| 2024/10/28 | 2,740 | 2,763 | 2,700 | 2,731 | -9 | -0.3% | 13,300 |
| 2024/10/25 | 2,690 | 2,759 | 2,660 | 2,740 | +60 | +2.2% | 20,400 |
| 2024/10/24 | 2,605 | 2,691 | 2,605 | 2,680 | +75 | +2.9% | 11,600 |
| 2024/10/23 | 2,610 | 2,643 | 2,604 | 2,605 | -4 | -0.2% | 8,300 |
| 2024/10/22 | 2,624 | 2,636 | 2,588 | 2,609 | -24 | -0.9% | 12,000 |
| 2024/10/21 | 2,658 | 2,662 | 2,622 | 2,633 | -26 | -1% | 11,400 |
| 2024/10/18 | 2,665 | 2,698 | 2,621 | 2,659 | +13 | +0.5% | 8,200 |
| 2024/10/17 | 2,699 | 2,705 | 2,628 | 2,646 | -60 | -2.2% | 13,800 |
| 2024/10/16 | 2,722 | 2,762 | 2,704 | 2,706 | -32 | -1.2% | 12,600 |
| 2024/10/15 | 2,797 | 2,797 | 2,732 | 2,738 | -19 | -0.7% | 15,000 |
| 2024/10/11 | 2,847 | 2,847 | 2,755 | 2,757 | -79 | -2.8% | 13,300 |
| 2024/10/10 | 2,847 | 2,854 | 2,798 | 2,836 | -11 | -0.4% | 4,200 |
| 2024/10/09 | 2,872 | 2,879 | 2,818 | 2,847 | -19 | -0.7% | 10,500 |
| 2024/10/08 | 2,900 | 2,900 | 2,863 | 2,866 | -34 | -1.2% | 3,800 |
| 2024/10/07 | 2,852 | 2,904 | 2,841 | 2,900 | +59 | +2.1% | 12,500 |
| 2024/10/04 | 2,846 | 2,861 | 2,832 | 2,841 | -6 | -0.2% | 10,600 |
| 2024/10/03 | 2,852 | 2,861 | 2,793 | 2,847 | +45 | +1.6% | 21,800 |
| 2024/10/02 | 2,828 | 2,875 | 2,796 | 2,802 | -54 | -1.9% | 22,600 |
| 2024/10/01 | 2,895 | 2,896 | 2,833 | 2,856 | +9 | +0.3% | 11,300 |
| 2024/09/30 | 2,850 | 2,895 | 2,823 | 2,847 | -53 | -1.8% | 19,900 |
| 2024/09/27 | 2,980 | 2,980 | 2,895 | 2,900 | -69 | -2.3% | 21,700 |
| 2024/09/26 | 2,892 | 2,969 | 2,861 | 2,969 | +77 | +2.7% | 31,900 |
| 2024/09/25 | 2,882 | 2,924 | 2,860 | 2,892 | +30 | +1% | 29,700 |
| 2024/09/24 | 2,899 | 2,907 | 2,850 | 2,862 | +13 | +0.5% | 19,900 |
| 2024/09/20 | 2,840 | 2,885 | 2,826 | 2,849 | +9 | +0.3% | 16,000 |
| 2024/09/19 | 2,821 | 2,854 | 2,768 | 2,840 | +42 | +1.5% | 26,700 |
| 2024/09/18 | 2,768 | 2,798 | 2,740 | 2,798 | +48 | +1.7% | 18,900 |
| 2024/09/17 | 2,707 | 2,750 | 2,684 | 2,750 | +80 | +3% | 15,900 |
| 2024/09/13 | 2,701 | 2,713 | 2,657 | 2,670 | -54 | -2% | 19,900 |
| 2024/09/12 | 2,726 | 2,745 | 2,666 | 2,724 | +91 | +3.5% | 23,200 |
| 2024/09/11 | 2,656 | 2,686 | 2,612 | 2,633 | -48 | -1.8% | 13,900 |
| 2024/09/10 | 2,690 | 2,695 | 2,664 | 2,681 | +17 | +0.6% | 16,900 |
| 2024/09/09 | 2,622 | 2,669 | 2,559 | 2,664 | +6 | +0.2% | 18,500 |
151～
200
件表示中 / 6988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 | 231,500円 | +6.4% | +2.9% | 2.59% | 11.18倍 | 0.85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 |
| キタハマキャピ | 8,500円 | +7665.1% | - | 0.00% | 173.47倍 | 17.35倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 燦ＨＤ | 148,400円 | +93.9% | - | 1.90% | 7.41倍 | 0.82倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ユカリア | 88,800円 | +19.6% | -4.4% | 0.00% | 12.10倍 | 1.76倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
