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 |
---|---|---|---|---|---|---|---|
2016/11/11 | 2,100 | 2,109 | 2,074 | 2,085 | -17 | -0.8% | 17,800 |
2016/11/10 | 2,100 | 2,120 | 2,087 | 2,102 | +80 | +4% | 33,000 |
2016/11/09 | 2,072 | 2,095 | 1,992 | 2,022 | -50 | -2.4% | 26,600 |
2016/11/08 | 2,046 | 2,091 | 2,045 | 2,072 | +13 | +0.6% | 13,300 |
2016/11/07 | 2,052 | 2,080 | 2,049 | 2,059 | +15 | +0.7% | 12,400 |
2016/11/04 | 2,053 | 2,056 | 2,031 | 2,044 | -42 | -2% | 14,500 |
2016/11/02 | 2,081 | 2,106 | 2,080 | 2,086 | -40 | -1.9% | 18,300 |
2016/11/01 | 2,074 | 2,134 | 2,060 | 2,126 | +58 | +2.8% | 29,300 |
2016/10/31 | 2,065 | 2,074 | 2,060 | 2,068 | -3 | -0.1% | 15,200 |
2016/10/28 | 2,066 | 2,074 | 2,055 | 2,071 | +2 | +0.1% | 32,600 |
2016/10/27 | 2,062 | 2,083 | 2,060 | 2,069 | +10 | +0.5% | 23,600 |
2016/10/26 | 1,980 | 2,060 | 1,980 | 2,059 | +82 | +4.1% | 34,300 |
2016/10/25 | 1,989 | 1,989 | 1,960 | 1,977 | +17 | +0.9% | 33,500 |
2016/10/24 | 1,920 | 1,969 | 1,918 | 1,960 | +46 | +2.4% | 19,600 |
2016/10/21 | 1,885 | 1,926 | 1,880 | 1,914 | +31 | +1.6% | 19,700 |
2016/10/20 | 1,850 | 1,884 | 1,846 | 1,883 | +34 | +1.8% | 19,000 |
2016/10/19 | 1,834 | 1,854 | 1,833 | 1,849 | +15 | +0.8% | 10,000 |
2016/10/18 | 1,849 | 1,854 | 1,829 | 1,834 | -3 | -0.2% | 5,800 |
2016/10/17 | 1,830 | 1,850 | 1,830 | 1,837 | +19 | +1% | 9,500 |
2016/10/14 | 1,868 | 1,868 | 1,801 | 1,818 | -49 | -2.6% | 21,000 |
2016/10/13 | 1,796 | 1,867 | 1,796 | 1,867 | +71 | +4% | 20,300 |
2016/10/12 | 1,798 | 1,815 | 1,793 | 1,796 | -41 | -2.2% | 15,900 |
2016/10/11 | 1,862 | 1,875 | 1,813 | 1,837 | -46 | -2.4% | 20,400 |
2016/10/07 | 1,889 | 1,896 | 1,878 | 1,883 | -14 | -0.7% | 6,500 |
2016/10/06 | 1,868 | 1,904 | 1,868 | 1,897 | +31 | +1.7% | 15,700 |
2016/10/05 | 1,867 | 1,868 | 1,851 | 1,866 | ±0 | ±0% | 9,500 |
2016/10/04 | 1,897 | 1,897 | 1,858 | 1,866 | -37 | -1.9% | 14,600 |
2016/10/03 | 1,935 | 1,936 | 1,900 | 1,903 | -16 | -0.8% | 12,500 |
2016/09/30 | 1,895 | 1,928 | 1,888 | 1,919 | +23 | +1.2% | 12,600 |
2016/09/29 | 1,874 | 1,898 | 1,870 | 1,896 | +27 | +1.4% | 15,100 |
2016/09/28 | 1,870 | 1,873 | 1,847 | 1,869 | -2 | -0.1% | 9,400 |
2016/09/27 | 1,830 | 1,871 | 1,827 | 1,871 | +41 | +2.2% | 14,200 |
2016/09/26 | 1,838 | 1,844 | 1,815 | 1,830 | +13 | +0.7% | 18,900 |
2016/09/23 | 1,810 | 1,831 | 1,796 | 1,817 | +9 | +0.5% | 20,300 |
2016/09/21 | 1,790 | 1,808 | 1,764 | 1,808 | +31 | +1.7% | 14,500 |
2016/09/20 | 1,793 | 1,807 | 1,775 | 1,777 | -6 | -0.3% | 16,700 |
2016/09/16 | 1,728 | 1,783 | 1,720 | 1,783 | +82 | +4.8% | 17,900 |
2016/09/15 | 1,816 | 1,819 | 1,701 | 1,701 | -113 | -6.2% | 42,400 |
2016/09/14 | 1,815 | 1,830 | 1,813 | 1,814 | -14 | -0.8% | 8,800 |
2016/09/13 | 1,844 | 1,853 | 1,824 | 1,828 | -16 | -0.9% | 6,700 |
2016/09/12 | 1,847 | 1,850 | 1,828 | 1,844 | -19 | -1% | 7,800 |
2016/09/09 | 1,902 | 1,902 | 1,848 | 1,863 | -30 | -1.6% | 18,700 |
2016/09/08 | 1,900 | 1,901 | 1,883 | 1,893 | +5 | +0.3% | 7,700 |
2016/09/07 | 1,861 | 1,888 | 1,855 | 1,888 | +27 | +1.5% | 9,100 |
2016/09/06 | 1,820 | 1,877 | 1,820 | 1,861 | +39 | +2.1% | 15,700 |
2016/09/05 | 1,850 | 1,861 | 1,820 | 1,822 | -5 | -0.3% | 11,300 |
2016/09/02 | 1,831 | 1,839 | 1,823 | 1,827 | -16 | -0.9% | 12,300 |
2016/09/01 | 1,862 | 1,890 | 1,823 | 1,843 | -25 | -1.3% | 10,400 |
2016/08/31 | 1,853 | 1,871 | 1,824 | 1,868 | +15 | +0.8% | 14,300 |
2016/08/30 | 1,898 | 1,898 | 1,839 | 1,853 | -43 | -2.3% | 12,200 |
1951~
2000
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