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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 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 |
2015/01/13 | 1,158 | 1,159 | 1,152 | 1,159 | ±0 | ±0% | 7,100 |
2015/01/09 | 1,157 | 1,161 | 1,156 | 1,159 | +4 | +0.3% | 5,800 |
2015/01/08 | 1,150 | 1,165 | 1,150 | 1,155 | +8 | +0.7% | 3,700 |
2015/01/07 | 1,150 | 1,161 | 1,147 | 1,147 | -9 | -0.8% | 6,700 |
2015/01/06 | 1,165 | 1,169 | 1,153 | 1,156 | -15 | -1.3% | 9,000 |
2015/01/05 | 1,160 | 1,175 | 1,160 | 1,171 | +6 | +0.5% | 4,600 |
2014/12/30 | 1,170 | 1,177 | 1,165 | 1,165 | -8 | -0.7% | 17,100 |
2014/12/29 | 1,170 | 1,177 | 1,165 | 1,173 | +4 | +0.3% | 9,100 |
2014/12/26 | 1,155 | 1,173 | 1,155 | 1,169 | +6 | +0.5% | 6,900 |
2014/12/25 | 1,170 | 1,171 | 1,163 | 1,163 | -7 | -0.6% | 22,200 |
2014/12/24 | 1,170 | 1,183 | 1,165 | 1,170 | +7 | +0.6% | 19,000 |
2014/12/22 | 1,159 | 1,169 | 1,157 | 1,163 | +3 | +0.3% | 9,600 |
2014/12/19 | 1,161 | 1,163 | 1,151 | 1,160 | +11 | +1% | 9,500 |
2014/12/18 | 1,140 | 1,157 | 1,139 | 1,149 | +29 | +2.6% | 3,400 |
2014/12/17 | 1,125 | 1,145 | 1,114 | 1,120 | -10 | -0.9% | 7,500 |
2014/12/16 | 1,122 | 1,138 | 1,118 | 1,130 | -21 | -1.8% | 8,700 |
2014/12/15 | 1,131 | 1,156 | 1,121 | 1,151 | ±0 | ±0% | 16,500 |
2014/12/12 | 1,156 | 1,175 | 1,151 | 1,151 | -16 | -1.4% | 16,800 |
2014/12/11 | 1,171 | 1,175 | 1,160 | 1,167 | -4 | -0.3% | 3,600 |
2014/12/10 | 1,162 | 1,174 | 1,162 | 1,171 | ±0 | ±0% | 9,900 |
2014/12/09 | 1,175 | 1,175 | 1,165 | 1,171 | -4 | -0.3% | 8,200 |
2014/12/08 | 1,175 | 1,175 | 1,168 | 1,175 | ±0 | ±0% | 5,400 |
2014/12/05 | 1,174 | 1,177 | 1,170 | 1,175 | +1 | +0.1% | 3,500 |
2014/12/04 | 1,170 | 1,175 | 1,166 | 1,174 | +4 | +0.3% | 6,000 |
2014/12/03 | 1,168 | 1,176 | 1,167 | 1,170 | -7 | -0.6% | 4,000 |
2014/12/02 | 1,170 | 1,177 | 1,165 | 1,177 | +3 | +0.3% | 7,600 |
2014/12/01 | 1,178 | 1,178 | 1,170 | 1,174 | -3 | -0.3% | 5,900 |
2014/11/28 | 1,171 | 1,179 | 1,171 | 1,177 | +6 | +0.5% | 3,300 |
2014/11/27 | 1,175 | 1,182 | 1,171 | 1,171 | -4 | -0.3% | 5,000 |
2014/11/26 | 1,180 | 1,180 | 1,173 | 1,175 | +2 | +0.2% | 3,000 |
2014/11/25 | 1,172 | 1,182 | 1,170 | 1,173 | -11 | -0.9% | 20,600 |
2014/11/21 | 1,190 | 1,190 | 1,171 | 1,184 | +1 | +0.1% | 22,100 |
2014/11/20 | 1,185 | 1,190 | 1,183 | 1,183 | ±0 | ±0% | 9,200 |
2014/11/19 | 1,185 | 1,189 | 1,183 | 1,183 | -2 | -0.2% | 7,200 |
2014/11/18 | 1,167 | 1,189 | 1,164 | 1,185 | +12 | +1% | 5,400 |
2014/11/17 | 1,197 | 1,197 | 1,173 | 1,173 | -24 | -2% | 6,400 |
2014/11/14 | 1,200 | 1,200 | 1,191 | 1,197 | +1 | +0.1% | 7,900 |
2401~
2450
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