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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,347 | 1,350 | 1,325 | 1,338 | +2 | +0.1% | 16,500 |
| 2015/03/24 | 1,322 | 1,340 | 1,304 | 1,336 | +15 | +1.1% | 21,700 |
| 2015/03/23 | 1,312 | 1,333 | 1,312 | 1,321 | +9 | +0.7% | 13,700 |
| 2015/03/20 | 1,302 | 1,312 | 1,294 | 1,312 | +17 | +1.3% | 13,200 |
| 2015/03/19 | 1,299 | 1,314 | 1,293 | 1,295 | +4 | +0.3% | 8,400 |
| 2015/03/18 | 1,291 | 1,304 | 1,277 | 1,291 | ±0 | ±0% | 8,800 |
| 2015/03/17 | 1,301 | 1,310 | 1,281 | 1,291 | -10 | -0.8% | 15,800 |
| 2015/03/16 | 1,293 | 1,307 | 1,293 | 1,301 | +9 | +0.7% | 12,300 |
| 2015/03/13 | 1,290 | 1,296 | 1,286 | 1,292 | +6 | +0.5% | 19,000 |
| 2015/03/12 | 1,280 | 1,286 | 1,276 | 1,286 | +6 | +0.5% | 10,300 |
| 2015/03/11 | 1,280 | 1,290 | 1,276 | 1,280 | -6 | -0.5% | 18,900 |
| 2015/03/10 | 1,293 | 1,297 | 1,282 | 1,286 | -7 | -0.5% | 6,400 |
| 2015/03/09 | 1,294 | 1,294 | 1,283 | 1,293 | -2 | -0.2% | 5,400 |
| 2015/03/06 | 1,278 | 1,297 | 1,276 | 1,295 | +15 | +1.2% | 11,200 |
| 2015/03/05 | 1,275 | 1,291 | 1,252 | 1,280 | +1 | +0.1% | 8,600 |
| 2015/03/04 | 1,280 | 1,283 | 1,252 | 1,279 | -8 | -0.6% | 11,200 |
| 2015/03/03 | 1,283 | 1,300 | 1,283 | 1,287 | +4 | +0.3% | 8,300 |
| 2015/03/02 | 1,282 | 1,292 | 1,282 | 1,283 | -9 | -0.7% | 9,100 |
| 2015/02/27 | 1,296 | 1,303 | 1,285 | 1,292 | -11 | -0.8% | 8,600 |
| 2015/02/26 | 1,283 | 1,303 | 1,283 | 1,303 | +14 | +1.1% | 10,600 |
| 2015/02/25 | 1,309 | 1,309 | 1,281 | 1,289 | -21 | -1.6% | 22,500 |
| 2015/02/24 | 1,301 | 1,310 | 1,300 | 1,310 | +9 | +0.7% | 35,500 |
| 2015/02/23 | 1,300 | 1,308 | 1,299 | 1,301 | +5 | +0.4% | 13,700 |
| 2015/02/20 | 1,292 | 1,314 | 1,278 | 1,296 | +11 | +0.9% | 29,100 |
| 2015/02/19 | 1,340 | 1,340 | 1,278 | 1,285 | -48 | -3.6% | 54,700 |
| 2015/02/18 | 1,332 | 1,349 | 1,300 | 1,333 | -2 | -0.1% | 32,400 |
| 2015/02/17 | 1,331 | 1,381 | 1,312 | 1,335 | -46 | -3.3% | 55,900 |
| 2015/02/16 | 1,260 | 1,510 | 1,260 | 1,381 | +133 | +10.7% | 181,100 |
| 2015/02/13 | 1,253 | 1,253 | 1,236 | 1,248 | +2 | +0.2% | 12,600 |
| 2015/02/12 | 1,232 | 1,253 | 1,232 | 1,246 | +17 | +1.4% | 16,100 |
| 2015/02/10 | 1,229 | 1,231 | 1,224 | 1,229 | ±0 | ±0% | 6,700 |
| 2015/02/09 | 1,230 | 1,230 | 1,218 | 1,229 | +11 | +0.9% | 9,500 |
| 2015/02/06 | 1,220 | 1,220 | 1,215 | 1,218 | ±0 | ±0% | 5,500 |
| 2015/02/05 | 1,218 | 1,220 | 1,203 | 1,218 | ±0 | ±0% | 10,400 |
| 2015/02/04 | 1,200 | 1,228 | 1,198 | 1,218 | +20 | +1.7% | 15,600 |
| 2015/02/03 | 1,210 | 1,215 | 1,188 | 1,198 | -22 | -1.8% | 16,300 |
| 2015/02/02 | 1,221 | 1,227 | 1,214 | 1,220 | +15 | +1.2% | 15,800 |
| 2015/01/30 | 1,199 | 1,214 | 1,192 | 1,205 | +12 | +1% | 18,200 |
| 2015/01/29 | 1,198 | 1,198 | 1,180 | 1,193 | -6 | -0.5% | 9,900 |
| 2015/01/28 | 1,197 | 1,200 | 1,161 | 1,199 | +1 | +0.1% | 15,500 |
| 2015/01/27 | 1,207 | 1,207 | 1,192 | 1,198 | +3 | +0.3% | 9,800 |
| 2015/01/26 | 1,177 | 1,199 | 1,174 | 1,195 | +26 | +2.2% | 15,500 |
| 2015/01/23 | 1,165 | 1,169 | 1,156 | 1,169 | +16 | +1.4% | 12,000 |
| 2015/01/22 | 1,164 | 1,164 | 1,142 | 1,153 | ±0 | ±0% | 7,900 |
| 2015/01/21 | 1,160 | 1,161 | 1,151 | 1,153 | -7 | -0.6% | 6,000 |
| 2015/01/20 | 1,159 | 1,161 | 1,152 | 1,160 | +8 | +0.7% | 9,500 |
| 2015/01/19 | 1,158 | 1,158 | 1,145 | 1,152 | +11 | +1% | 5,700 |
| 2015/01/16 | 1,145 | 1,155 | 1,134 | 1,141 | -8 | -0.7% | 7,700 |
| 2015/01/15 | 1,143 | 1,153 | 1,143 | 1,149 | +6 | +0.5% | 4,600 |
| 2015/01/14 | 1,152 | 1,165 | 1,143 | 1,143 | -16 | -1.4% | 7,000 |
2351～
2400
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
