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 |
|---|---|---|---|---|---|---|---|
| 2015/08/25 | 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 |
| 2015/08/19 | 1,677 | 1,677 | 1,643 | 1,645 | -37 | -2.2% | 13,000 |
| 2015/08/18 | 1,680 | 1,688 | 1,673 | 1,682 | +10 | +0.6% | 12,700 |
| 2015/08/17 | 1,658 | 1,672 | 1,640 | 1,672 | +28 | +1.7% | 12,200 |
| 2015/08/14 | 1,645 | 1,665 | 1,635 | 1,644 | -3 | -0.2% | 13,500 |
| 2015/08/13 | 1,634 | 1,649 | 1,634 | 1,647 | +11 | +0.7% | 10,600 |
| 2015/08/12 | 1,642 | 1,657 | 1,625 | 1,636 | -26 | -1.6% | 9,000 |
| 2015/08/11 | 1,653 | 1,665 | 1,626 | 1,662 | +25 | +1.5% | 17,900 |
| 2015/08/10 | 1,609 | 1,637 | 1,609 | 1,637 | +9 | +0.6% | 19,500 |
| 2015/08/07 | 1,672 | 1,672 | 1,610 | 1,628 | -44 | -2.6% | 23,100 |
| 2015/08/06 | 1,639 | 1,678 | 1,639 | 1,672 | +40 | +2.5% | 18,600 |
| 2015/08/05 | 1,597 | 1,640 | 1,586 | 1,632 | +32 | +2% | 24,900 |
| 2015/08/04 | 1,584 | 1,600 | 1,580 | 1,600 | +16 | +1% | 17,500 |
| 2015/08/03 | 1,560 | 1,584 | 1,560 | 1,584 | +4 | +0.3% | 9,600 |
| 2015/07/31 | 1,576 | 1,580 | 1,530 | 1,580 | +1 | +0.1% | 11,900 |
| 2015/07/30 | 1,587 | 1,587 | 1,572 | 1,579 | +14 | +0.9% | 8,500 |
| 2015/07/29 | 1,549 | 1,588 | 1,540 | 1,565 | +16 | +1% | 9,000 |
| 2015/07/28 | 1,525 | 1,568 | 1,510 | 1,549 | -6 | -0.4% | 13,700 |
| 2015/07/27 | 1,588 | 1,588 | 1,533 | 1,555 | -40 | -2.5% | 27,900 |
| 2015/07/24 | 1,581 | 1,595 | 1,574 | 1,595 | +17 | +1.1% | 12,800 |
| 2015/07/23 | 1,575 | 1,581 | 1,538 | 1,578 | +11 | +0.7% | 12,400 |
| 2015/07/22 | 1,586 | 1,586 | 1,563 | 1,567 | -20 | -1.3% | 12,000 |
| 2015/07/21 | 1,587 | 1,588 | 1,575 | 1,587 | +39 | +2.5% | 31,400 |
| 2015/07/17 | 1,549 | 1,553 | 1,533 | 1,548 | +19 | +1.2% | 21,800 |
| 2015/07/16 | 1,481 | 1,543 | 1,480 | 1,529 | +51 | +3.5% | 26,600 |
| 2015/07/15 | 1,536 | 1,536 | 1,463 | 1,478 | -20 | -1.3% | 52,800 |
| 2015/07/14 | 1,464 | 1,506 | 1,451 | 1,498 | +41 | +2.8% | 63,300 |
| 2015/07/13 | 1,445 | 1,464 | 1,411 | 1,457 | +106 | +7.8% | 67,200 |
| 2015/07/10 | 1,337 | 1,381 | 1,333 | 1,351 | +13 | +1% | 14,200 |
| 2015/07/09 | 1,348 | 1,348 | 1,305 | 1,338 | -21 | -1.5% | 21,800 |
| 2015/07/08 | 1,377 | 1,387 | 1,359 | 1,359 | -22 | -1.6% | 14,300 |
| 2015/07/07 | 1,377 | 1,385 | 1,372 | 1,381 | +18 | +1.3% | 7,100 |
| 2015/07/06 | 1,367 | 1,381 | 1,360 | 1,363 | -26 | -1.9% | 17,100 |
| 2015/07/03 | 1,400 | 1,400 | 1,387 | 1,389 | -11 | -0.8% | 8,300 |
| 2015/07/02 | 1,428 | 1,429 | 1,395 | 1,400 | -3 | -0.2% | 25,200 |
| 2015/07/01 | 1,403 | 1,406 | 1,392 | 1,403 | +11 | +0.8% | 14,200 |
| 2015/06/30 | 1,359 | 1,395 | 1,359 | 1,392 | +24 | +1.8% | 10,600 |
| 2015/06/29 | 1,365 | 1,384 | 1,362 | 1,368 | -16 | -1.2% | 13,100 |
| 2015/06/26 | 1,390 | 1,405 | 1,384 | 1,384 | -4 | -0.3% | 11,800 |
| 2015/06/25 | 1,405 | 1,405 | 1,385 | 1,388 | -2 | -0.1% | 41,000 |
| 2015/06/24 | 1,399 | 1,399 | 1,388 | 1,390 | -18 | -1.3% | 18,500 |
| 2015/06/23 | 1,398 | 1,408 | 1,393 | 1,408 | +15 | +1.1% | 14,400 |
| 2015/06/22 | 1,415 | 1,415 | 1,387 | 1,393 | -1 | -0.1% | 30,800 |
| 2015/06/19 | 1,370 | 1,395 | 1,368 | 1,394 | +29 | +2.1% | 9,900 |
| 2015/06/18 | 1,370 | 1,370 | 1,361 | 1,365 | -1 | -0.1% | 6,400 |
| 2015/06/17 | 1,368 | 1,374 | 1,363 | 1,366 | -12 | -0.9% | 5,800 |
| 2015/06/16 | 1,385 | 1,394 | 1,371 | 1,378 | -7 | -0.5% | 4,700 |
2451～
2500
件表示中 / 7030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 | 252,500円 | +6.4% | +2.9% | 2.38% | 12.17倍 | 0.93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 |
| シーティーエス | 91,100円 | +8.3% | +10.7% | 3.07% | 15.69倍 | 2.92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 |
| リソー教育Ｇ | 21,800円 | +7.8% | +6.9% | 4.59% | 18.56倍 | 3.11倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| アミューズ | 199,300円 | -4.7% | +28.2% | 2.01% | 12.90倍 | 0.94倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＦＲＯＮＴＥＯ | 89,900円 | +14.8% | +31.7% | 0.00% | 57.33倍 | 11.89倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
