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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,572 | 1,590 | 1,566 | 1,582 | +10 | +0.6% | 7,200 |
| 2015/11/02 | 1,562 | 1,586 | 1,558 | 1,572 | -22 | -1.4% | 7,300 |
| 2015/10/30 | 1,558 | 1,598 | 1,558 | 1,594 | +17 | +1.1% | 8,500 |
| 2015/10/29 | 1,584 | 1,586 | 1,556 | 1,577 | -7 | -0.4% | 6,600 |
| 2015/10/28 | 1,570 | 1,584 | 1,559 | 1,584 | +7 | +0.4% | 6,400 |
| 2015/10/27 | 1,585 | 1,585 | 1,540 | 1,577 | -8 | -0.5% | 10,600 |
| 2015/10/26 | 1,562 | 1,604 | 1,524 | 1,585 | +108 | +7.3% | 37,300 |
| 2015/10/23 | 1,464 | 1,489 | 1,460 | 1,477 | +28 | +1.9% | 10,100 |
| 2015/10/22 | 1,455 | 1,455 | 1,444 | 1,449 | -6 | -0.4% | 3,000 |
| 2015/10/21 | 1,436 | 1,455 | 1,431 | 1,455 | +23 | +1.6% | 6,600 |
| 2015/10/20 | 1,447 | 1,447 | 1,421 | 1,432 | -9 | -0.6% | 4,100 |
| 2015/10/19 | 1,444 | 1,444 | 1,427 | 1,441 | -3 | -0.2% | 4,800 |
| 2015/10/16 | 1,442 | 1,458 | 1,436 | 1,444 | +7 | +0.5% | 5,700 |
| 2015/10/15 | 1,434 | 1,447 | 1,410 | 1,437 | +3 | +0.2% | 14,500 |
| 2015/10/14 | 1,455 | 1,455 | 1,415 | 1,434 | -33 | -2.2% | 11,500 |
| 2015/10/13 | 1,470 | 1,500 | 1,400 | 1,467 | +7 | +0.5% | 18,400 |
| 2015/10/09 | 1,451 | 1,467 | 1,446 | 1,460 | +14 | +1% | 6,100 |
| 2015/10/08 | 1,447 | 1,480 | 1,426 | 1,446 | -1 | -0.1% | 11,300 |
| 2015/10/07 | 1,455 | 1,467 | 1,419 | 1,447 | +3 | +0.2% | 6,400 |
| 2015/10/06 | 1,428 | 1,455 | 1,428 | 1,444 | -6 | -0.4% | 7,600 |
| 2015/10/05 | 1,448 | 1,456 | 1,445 | 1,450 | +13 | +0.9% | 4,200 |
| 2015/10/02 | 1,440 | 1,440 | 1,425 | 1,437 | -2 | -0.1% | 3,800 |
| 2015/10/01 | 1,452 | 1,466 | 1,422 | 1,439 | -13 | -0.9% | 8,000 |
| 2015/09/30 | 1,447 | 1,459 | 1,421 | 1,452 | +24 | +1.7% | 6,600 |
| 2015/09/29 | 1,449 | 1,449 | 1,426 | 1,428 | -43 | -2.9% | 5,700 |
| 2015/09/28 | 1,469 | 1,476 | 1,430 | 1,471 | +5 | +0.3% | 6,700 |
| 2015/09/25 | 1,461 | 1,471 | 1,420 | 1,466 | +27 | +1.9% | 18,300 |
| 2015/09/24 | 1,454 | 1,460 | 1,434 | 1,439 | -37 | -2.5% | 10,400 |
| 2015/09/18 | 1,476 | 1,484 | 1,426 | 1,476 | +1 | +0.1% | 8,800 |
| 2015/09/17 | 1,470 | 1,479 | 1,452 | 1,475 | +11 | +0.8% | 5,700 |
| 2015/09/16 | 1,489 | 1,489 | 1,438 | 1,464 | -7 | -0.5% | 10,000 |
| 2015/09/15 | 1,457 | 1,484 | 1,443 | 1,471 | +33 | +2.3% | 9,400 |
| 2015/09/14 | 1,470 | 1,470 | 1,426 | 1,438 | -22 | -1.5% | 3,100 |
| 2015/09/11 | 1,475 | 1,475 | 1,451 | 1,460 | +45 | +3.2% | 15,800 |
| 2015/09/10 | 1,429 | 1,434 | 1,411 | 1,415 | -17 | -1.2% | 11,700 |
| 2015/09/09 | 1,401 | 1,449 | 1,401 | 1,432 | +78 | +5.8% | 13,400 |
| 2015/09/08 | 1,428 | 1,432 | 1,354 | 1,354 | -71 | -5% | 9,600 |
| 2015/09/07 | 1,400 | 1,425 | 1,376 | 1,425 | -8 | -0.6% | 18,000 |
| 2015/09/04 | 1,482 | 1,484 | 1,411 | 1,433 | -34 | -2.3% | 16,800 |
| 2015/09/03 | 1,475 | 1,503 | 1,465 | 1,467 | +3 | +0.2% | 10,200 |
| 2015/09/02 | 1,489 | 1,497 | 1,459 | 1,464 | -50 | -3.3% | 12,200 |
| 2015/09/01 | 1,525 | 1,541 | 1,501 | 1,514 | -17 | -1.1% | 17,500 |
| 2015/08/31 | 1,535 | 1,535 | 1,510 | 1,531 | -8 | -0.5% | 9,800 |
| 2015/08/28 | 1,527 | 1,548 | 1,515 | 1,539 | +8 | +0.5% | 14,900 |
| 2015/08/27 | 1,549 | 1,555 | 1,506 | 1,531 | +12 | +0.8% | 28,800 |
| 2015/08/26 | 1,482 | 1,559 | 1,455 | 1,519 | +66 | +4.5% | 97,400 |
| 2015/08/25 | 1,460 | 1,560 | 1,425 | 1,453 | -47 | -3.1% | 40,300 |
| 2015/08/24 | 1,550 | 1,563 | 1,500 | 1,500 | -121 | -7.5% | 35,300 |
| 2015/08/21 | 1,626 | 1,652 | 1,621 | 1,621 | -48 | -2.9% | 17,600 |
| 2015/08/20 | 1,632 | 1,683 | 1,625 | 1,669 | +24 | +1.5% | 22,900 |
2201～
2250
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
