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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,912 | 2,001 | 1,900 | 1,984 | +32 | +1.6% | 19,800 |
2016/02/05 | 1,960 | 1,961 | 1,938 | 1,952 | -45 | -2.3% | 20,000 |
2016/02/04 | 2,000 | 2,009 | 1,987 | 1,997 | -16 | -0.8% | 30,500 |
2016/02/03 | 1,970 | 2,019 | 1,960 | 2,013 | -6 | -0.3% | 30,500 |
2016/02/02 | 1,897 | 2,024 | 1,897 | 2,019 | +89 | +4.6% | 51,300 |
2016/02/01 | 1,831 | 1,930 | 1,831 | 1,930 | +105 | +5.8% | 34,900 |
2016/01/29 | 1,828 | 1,835 | 1,810 | 1,825 | +4 | +0.2% | 8,500 |
2016/01/28 | 1,827 | 1,829 | 1,815 | 1,821 | -2 | -0.1% | 4,300 |
2016/01/27 | 1,827 | 1,844 | 1,812 | 1,823 | +8 | +0.4% | 12,800 |
2016/01/26 | 1,811 | 1,857 | 1,811 | 1,815 | -33 | -1.8% | 17,100 |
2016/01/25 | 1,824 | 1,850 | 1,773 | 1,848 | +64 | +3.6% | 22,700 |
2016/01/22 | 1,689 | 1,787 | 1,688 | 1,784 | +114 | +6.8% | 16,500 |
2016/01/21 | 1,700 | 1,710 | 1,670 | 1,670 | -36 | -2.1% | 30,400 |
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 |
2151~
2200
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