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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,732 | 1,735 | 1,706 | 1,706 | -43 | -2.5% | 20,500 |
| 2016/01/19 | 1,754 | 1,799 | 1,730 | 1,749 | +8 | +0.5% | 8,600 |
| 2016/01/18 | 1,700 | 1,750 | 1,680 | 1,741 | -36 | -2% | 15,600 |
| 2016/01/15 | 1,792 | 1,858 | 1,777 | 1,777 | -15 | -0.8% | 17,400 |
| 2016/01/14 | 1,800 | 1,814 | 1,753 | 1,792 | -52 | -2.8% | 33,400 |
| 2016/01/13 | 1,844 | 1,900 | 1,804 | 1,844 | +40 | +2.2% | 16,600 |
| 2016/01/12 | 1,847 | 1,884 | 1,750 | 1,804 | -83 | -4.4% | 40,700 |
| 2016/01/08 | 1,854 | 1,900 | 1,844 | 1,887 | +34 | +1.8% | 29,300 |
| 2016/01/07 | 1,853 | 1,901 | 1,850 | 1,853 | -4 | -0.2% | 14,200 |
| 2016/01/06 | 1,900 | 1,928 | 1,853 | 1,857 | -29 | -1.5% | 27,800 |
| 2016/01/05 | 1,844 | 1,923 | 1,844 | 1,886 | +42 | +2.3% | 39,200 |
| 2016/01/04 | 1,856 | 1,880 | 1,843 | 1,844 | +18 | +1% | 27,800 |
| 2015/12/30 | 1,786 | 1,831 | 1,770 | 1,826 | +39 | +2.2% | 18,700 |
| 2015/12/29 | 1,775 | 1,790 | 1,717 | 1,787 | +13 | +0.7% | 11,000 |
| 2015/12/28 | 1,788 | 1,788 | 1,761 | 1,774 | -3 | -0.2% | 8,100 |
| 2015/12/25 | 1,800 | 1,800 | 1,760 | 1,777 | -29 | -1.6% | 40,300 |
| 2015/12/24 | 1,800 | 1,806 | 1,791 | 1,806 | +8 | +0.4% | 21,800 |
| 2015/12/22 | 1,769 | 1,808 | 1,765 | 1,798 | +48 | +2.7% | 19,500 |
| 2015/12/21 | 1,750 | 1,758 | 1,725 | 1,750 | -6 | -0.3% | 12,700 |
| 2015/12/18 | 1,746 | 1,757 | 1,733 | 1,756 | +19 | +1.1% | 15,000 |
| 2015/12/17 | 1,726 | 1,752 | 1,726 | 1,737 | +27 | +1.6% | 17,200 |
| 2015/12/16 | 1,718 | 1,718 | 1,699 | 1,710 | +32 | +1.9% | 15,600 |
| 2015/12/15 | 1,701 | 1,708 | 1,676 | 1,678 | -26 | -1.5% | 13,800 |
| 2015/12/14 | 1,691 | 1,711 | 1,686 | 1,704 | -15 | -0.9% | 12,600 |
| 2015/12/11 | 1,701 | 1,733 | 1,701 | 1,719 | -2 | -0.1% | 17,900 |
| 2015/12/10 | 1,738 | 1,738 | 1,719 | 1,721 | -17 | -1% | 9,500 |
| 2015/12/09 | 1,746 | 1,746 | 1,730 | 1,738 | -9 | -0.5% | 7,900 |
| 2015/12/08 | 1,750 | 1,767 | 1,720 | 1,747 | +17 | +1% | 17,900 |
| 2015/12/07 | 1,720 | 1,742 | 1,720 | 1,730 | +10 | +0.6% | 7,900 |
| 2015/12/04 | 1,718 | 1,740 | 1,711 | 1,720 | -15 | -0.9% | 8,100 |
| 2015/12/03 | 1,746 | 1,757 | 1,710 | 1,735 | -11 | -0.6% | 19,400 |
| 2015/12/02 | 1,730 | 1,759 | 1,721 | 1,746 | +28 | +1.6% | 10,800 |
| 2015/12/01 | 1,717 | 1,756 | 1,703 | 1,718 | +2 | +0.1% | 19,800 |
| 2015/11/30 | 1,741 | 1,741 | 1,693 | 1,716 | -6 | -0.3% | 16,400 |
| 2015/11/27 | 1,782 | 1,784 | 1,717 | 1,722 | -70 | -3.9% | 18,500 |
| 2015/11/26 | 1,810 | 1,824 | 1,783 | 1,792 | -18 | -1% | 17,000 |
| 2015/11/25 | 1,747 | 1,816 | 1,747 | 1,810 | +75 | +4.3% | 42,200 |
| 2015/11/24 | 1,693 | 1,737 | 1,685 | 1,735 | +48 | +2.8% | 25,800 |
| 2015/11/20 | 1,682 | 1,692 | 1,673 | 1,687 | -5 | -0.3% | 11,400 |
| 2015/11/19 | 1,690 | 1,692 | 1,670 | 1,692 | +4 | +0.2% | 11,900 |
| 2015/11/18 | 1,690 | 1,695 | 1,668 | 1,688 | +1 | +0.1% | 13,300 |
| 2015/11/17 | 1,675 | 1,688 | 1,655 | 1,687 | +45 | +2.7% | 18,700 |
| 2015/11/16 | 1,640 | 1,697 | 1,630 | 1,642 | +31 | +1.9% | 46,200 |
| 2015/11/13 | 1,611 | 1,620 | 1,584 | 1,611 | -8 | -0.5% | 4,000 |
| 2015/11/12 | 1,598 | 1,619 | 1,597 | 1,619 | +22 | +1.4% | 5,800 |
| 2015/11/11 | 1,605 | 1,605 | 1,590 | 1,597 | -9 | -0.6% | 4,200 |
| 2015/11/10 | 1,604 | 1,610 | 1,593 | 1,606 | +4 | +0.2% | 10,600 |
| 2015/11/09 | 1,587 | 1,602 | 1,587 | 1,602 | +15 | +0.9% | 11,900 |
| 2015/11/06 | 1,573 | 1,589 | 1,573 | 1,587 | +11 | +0.7% | 5,000 |
| 2015/11/05 | 1,588 | 1,590 | 1,573 | 1,576 | -6 | -0.4% | 6,300 |
2151～
2200
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
