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 |
---|---|---|---|---|---|---|---|
2024/01/15 | 2,534 | 2,581 | 2,507 | 2,546 | +31 | +1.2% | 41,000 |
2024/01/12 | 2,575 | 2,589 | 2,510 | 2,515 | -63 | -2.4% | 34,500 |
2024/01/11 | 2,541 | 2,579 | 2,537 | 2,578 | +53 | +2.1% | 34,000 |
2024/01/10 | 2,532 | 2,544 | 2,510 | 2,525 | -6 | -0.2% | 30,100 |
2024/01/09 | 2,537 | 2,553 | 2,513 | 2,531 | +27 | +1.1% | 24,100 |
2024/01/05 | 2,552 | 2,581 | 2,500 | 2,504 | -42 | -1.6% | 44,500 |
2024/01/04 | 2,506 | 2,549 | 2,469 | 2,546 | -2 | -0.1% | 31,800 |
2023/12/29 | 2,529 | 2,553 | 2,527 | 2,548 | +15 | +0.6% | 19,900 |
2023/12/28 | 2,514 | 2,540 | 2,502 | 2,533 | +14 | +0.6% | 14,000 |
2023/12/27 | 2,467 | 2,519 | 2,467 | 2,519 | +39 | +1.6% | 21,900 |
2023/12/26 | 2,490 | 2,502 | 2,472 | 2,480 | -10 | -0.4% | 15,800 |
2023/12/25 | 2,552 | 2,564 | 2,488 | 2,490 | -42 | -1.7% | 35,600 |
2023/12/22 | 2,486 | 2,532 | 2,486 | 2,532 | +65 | +2.6% | 28,600 |
2023/12/21 | 2,464 | 2,482 | 2,461 | 2,467 | +2 | +0.1% | 13,500 |
2023/12/20 | 2,441 | 2,483 | 2,441 | 2,465 | +10 | +0.4% | 17,700 |
2023/12/19 | 2,421 | 2,459 | 2,417 | 2,455 | +17 | +0.7% | 16,400 |
2023/12/18 | 2,426 | 2,451 | 2,409 | 2,438 | -23 | -0.9% | 23,000 |
2023/12/15 | 2,462 | 2,464 | 2,423 | 2,461 | +13 | +0.5% | 28,600 |
2023/12/14 | 2,484 | 2,484 | 2,440 | 2,448 | -26 | -1.1% | 25,900 |
2023/12/13 | 2,476 | 2,500 | 2,466 | 2,474 | +14 | +0.6% | 20,600 |
2023/12/12 | 2,470 | 2,485 | 2,453 | 2,460 | -5 | -0.2% | 25,200 |
2023/12/11 | 2,471 | 2,471 | 2,443 | 2,465 | +41 | +1.7% | 27,100 |
2023/12/08 | 2,418 | 2,449 | 2,411 | 2,424 | +11 | +0.5% | 42,600 |
2023/12/07 | 2,465 | 2,465 | 2,411 | 2,413 | -55 | -2.2% | 29,900 |
2023/12/06 | 2,432 | 2,475 | 2,432 | 2,468 | +40 | +1.6% | 24,200 |
2023/12/05 | 2,425 | 2,450 | 2,425 | 2,428 | -22 | -0.9% | 20,600 |
2023/12/04 | 2,443 | 2,468 | 2,437 | 2,450 | +7 | +0.3% | 14,000 |
2023/12/01 | 2,453 | 2,460 | 2,437 | 2,443 | -11 | -0.4% | 17,500 |
2023/11/30 | 2,465 | 2,468 | 2,439 | 2,454 | -23 | -0.9% | 16,000 |
2023/11/29 | 2,452 | 2,497 | 2,452 | 2,477 | +8 | +0.3% | 28,300 |
2023/11/28 | 2,460 | 2,469 | 2,429 | 2,469 | +5 | +0.2% | 25,400 |
2023/11/27 | 2,501 | 2,507 | 2,464 | 2,464 | -24 | -1% | 29,700 |
2023/11/24 | 2,490 | 2,500 | 2,475 | 2,488 | +10 | +0.4% | 19,700 |
2023/11/22 | 2,483 | 2,519 | 2,478 | 2,478 | -11 | -0.4% | 17,800 |
2023/11/21 | 2,468 | 2,496 | 2,458 | 2,489 | +21 | +0.9% | 20,600 |
2023/11/20 | 2,511 | 2,543 | 2,467 | 2,468 | -50 | -2% | 37,800 |
2023/11/17 | 2,492 | 2,522 | 2,478 | 2,518 | +44 | +1.8% | 30,600 |
2023/11/16 | 2,484 | 2,525 | 2,466 | 2,474 | -91 | -3.5% | 48,300 |
2023/11/15 | 2,579 | 2,586 | 2,549 | 2,565 | +7 | +0.3% | 30,800 |
2023/11/14 | 2,549 | 2,568 | 2,548 | 2,558 | +9 | +0.4% | 15,000 |
2023/11/13 | 2,567 | 2,567 | 2,534 | 2,549 | -23 | -0.9% | 17,900 |
2023/11/10 | 2,535 | 2,575 | 2,535 | 2,572 | -12 | -0.5% | 23,300 |
2023/11/09 | 2,550 | 2,584 | 2,536 | 2,584 | +49 | +1.9% | 16,100 |
2023/11/08 | 2,566 | 2,590 | 2,516 | 2,535 | -31 | -1.2% | 34,100 |
2023/11/07 | 2,613 | 2,614 | 2,565 | 2,566 | -40 | -1.5% | 18,700 |
2023/11/06 | 2,626 | 2,626 | 2,597 | 2,606 | +30 | +1.2% | 27,400 |
2023/11/02 | 2,622 | 2,624 | 2,570 | 2,576 | -35 | -1.3% | 19,200 |
2023/11/01 | 2,581 | 2,634 | 2,578 | 2,611 | +49 | +1.9% | 35,100 |
2023/10/31 | 2,577 | 2,577 | 2,514 | 2,562 | -15 | -0.6% | 41,000 |
2023/10/30 | 2,580 | 2,615 | 2,547 | 2,577 | -29 | -1.1% | 39,000 |
201~
250
件表示中 / 6827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 | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04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 | 215,400円 | -4.9% | +0.2% | 3.53% | 14.32倍 | 2.47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 |
LITALICO | 115,000円 | +19.2% | -34.1% | 0.35% | 22.81倍 | 3.94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 |
チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.19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 |
NJS | 399,500円 | +2.2% | +73.1% | 2.38% | 18.10倍 | 1.43倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム