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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 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 |
| 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 |
2351～
2400
件表示中 / 6993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 | 235,100円 | +6.4% | +2.9% | 2.55% | 11.33倍 | 0.86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 |
| シーユーシー | 117,100円 | +23.8% | -4.7% | 0.00% | 11.92倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ユカリア | 94,700円 | +19.6% | -4.4% | 0.00% | 12.90倍 | 1.88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 |
| クリーク＆リバ | 148,000円 | +19.3% | +35.4% | 3.04% | 9.78倍 | 1.97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 |
| シーティーエス | 82,100円 | +8.3% | +10.7% | 3.41% | 14.13倍 | 2.64倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
