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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/06/15 | 1,387 | 1,387 | 1,383 | 1,385 | -3 | -0.2% | 5,900 |
| 2015/06/12 | 1,402 | 1,406 | 1,383 | 1,388 | -8 | -0.6% | 22,700 |
| 2015/06/11 | 1,391 | 1,403 | 1,389 | 1,396 | +5 | +0.4% | 10,900 |
| 2015/06/10 | 1,398 | 1,398 | 1,390 | 1,391 | ±0 | ±0% | 11,100 |
| 2015/06/09 | 1,390 | 1,399 | 1,388 | 1,391 | -6 | -0.4% | 8,400 |
| 2015/06/08 | 1,399 | 1,404 | 1,391 | 1,397 | +8 | +0.6% | 5,300 |
| 2015/06/05 | 1,391 | 1,395 | 1,385 | 1,389 | -2 | -0.1% | 8,400 |
| 2015/06/04 | 1,394 | 1,395 | 1,389 | 1,391 | -3 | -0.2% | 6,100 |
| 2015/06/03 | 1,393 | 1,398 | 1,390 | 1,394 | -3 | -0.2% | 5,100 |
| 2015/06/02 | 1,406 | 1,408 | 1,395 | 1,397 | -8 | -0.6% | 6,300 |
| 2015/06/01 | 1,405 | 1,407 | 1,385 | 1,405 | +10 | +0.7% | 7,900 |
| 2015/05/29 | 1,400 | 1,400 | 1,395 | 1,395 | -3 | -0.2% | 6,600 |
| 2015/05/28 | 1,399 | 1,399 | 1,392 | 1,398 | +4 | +0.3% | 3,900 |
| 2015/05/27 | 1,367 | 1,396 | 1,367 | 1,394 | -3 | -0.2% | 7,500 |
| 2015/05/26 | 1,404 | 1,404 | 1,392 | 1,397 | -5 | -0.4% | 4,600 |
| 2015/05/25 | 1,407 | 1,408 | 1,392 | 1,402 | +15 | +1.1% | 13,700 |
| 2015/05/22 | 1,383 | 1,387 | 1,373 | 1,387 | +12 | +0.9% | 8,300 |
| 2015/05/21 | 1,385 | 1,385 | 1,372 | 1,375 | +5 | +0.4% | 7,200 |
| 2015/05/20 | 1,365 | 1,370 | 1,361 | 1,370 | +8 | +0.6% | 7,300 |
| 2015/05/19 | 1,368 | 1,368 | 1,359 | 1,362 | +2 | +0.1% | 10,400 |
| 2015/05/18 | 1,361 | 1,380 | 1,354 | 1,360 | +6 | +0.4% | 10,200 |
| 2015/05/15 | 1,386 | 1,386 | 1,352 | 1,354 | -12 | -0.9% | 10,100 |
| 2015/05/14 | 1,410 | 1,415 | 1,363 | 1,366 | -44 | -3.1% | 15,600 |
| 2015/05/13 | 1,415 | 1,441 | 1,396 | 1,410 | +2 | +0.1% | 23,200 |
| 2015/05/12 | 1,400 | 1,416 | 1,396 | 1,408 | +13 | +0.9% | 11,900 |
| 2015/05/11 | 1,385 | 1,410 | 1,385 | 1,395 | +19 | +1.4% | 8,400 |
| 2015/05/08 | 1,367 | 1,385 | 1,354 | 1,376 | +23 | +1.7% | 11,100 |
| 2015/05/07 | 1,355 | 1,376 | 1,350 | 1,353 | -1 | -0.1% | 5,500 |
| 2015/05/01 | 1,353 | 1,372 | 1,350 | 1,354 | -22 | -1.6% | 10,900 |
| 2015/04/30 | 1,382 | 1,385 | 1,370 | 1,376 | -8 | -0.6% | 7,800 |
| 2015/04/28 | 1,400 | 1,400 | 1,384 | 1,384 | +1 | +0.1% | 9,700 |
| 2015/04/27 | 1,410 | 1,410 | 1,382 | 1,383 | -6 | -0.4% | 13,000 |
| 2015/04/24 | 1,396 | 1,399 | 1,378 | 1,389 | +14 | +1% | 11,400 |
| 2015/04/23 | 1,368 | 1,379 | 1,360 | 1,375 | -2 | -0.1% | 5,300 |
| 2015/04/22 | 1,366 | 1,382 | 1,330 | 1,377 | +10 | +0.7% | 9,100 |
| 2015/04/21 | 1,365 | 1,383 | 1,315 | 1,367 | ±0 | ±0% | 10,000 |
| 2015/04/20 | 1,374 | 1,396 | 1,364 | 1,367 | -19 | -1.4% | 8,200 |
2451～
2500
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 | 231,400円 | +6.4% | +2.9% | 2.59% | 11.15倍 | 0.85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 | 116,100円 | +23.8% | -4.7% | 0.00% | 11.82倍 | 1.15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 | 95,500円 | +19.6% | -4.4% | 0.00% | 13.01倍 | 1.89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 | 150,900円 | +19.3% | +35.4% | 2.98% | 9.97倍 | 2.01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 | 82,000円 | +8.3% | +10.7% | 3.41% | 14.12倍 | 2.63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
