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 |
---|---|---|---|---|---|---|---|
2014/10/24 | 1,114 | 1,143 | 1,114 | 1,143 | +37 | +3.3% | 5,400 |
2014/10/23 | 1,128 | 1,145 | 1,102 | 1,106 | -22 | -2% | 5,600 |
2014/10/22 | 1,115 | 1,149 | 1,083 | 1,128 | +24 | +2.2% | 13,000 |
2014/10/21 | 1,148 | 1,148 | 1,104 | 1,104 | -26 | -2.3% | 7,200 |
2014/10/20 | 1,099 | 1,137 | 1,099 | 1,130 | +58 | +5.4% | 8,300 |
2014/10/17 | 1,100 | 1,103 | 1,063 | 1,072 | -32 | -2.9% | 9,800 |
2014/10/16 | 1,120 | 1,133 | 1,100 | 1,104 | -28 | -2.5% | 10,700 |
2014/10/15 | 1,129 | 1,199 | 1,120 | 1,132 | ±0 | ±0% | 12,800 |
2014/10/14 | 1,130 | 1,150 | 1,120 | 1,132 | -33 | -2.8% | 13,200 |
2014/10/10 | 1,150 | 1,180 | 1,128 | 1,165 | -20 | -1.7% | 16,300 |
2014/10/09 | 1,183 | 1,195 | 1,183 | 1,185 | -10 | -0.8% | 10,100 |
2014/10/08 | 1,182 | 1,203 | 1,178 | 1,195 | -12 | -1% | 8,700 |
2014/10/07 | 1,217 | 1,227 | 1,207 | 1,207 | -12 | -1% | 10,300 |
2014/10/06 | 1,230 | 1,230 | 1,207 | 1,219 | +17 | +1.4% | 6,300 |
2014/10/03 | 1,200 | 1,223 | 1,198 | 1,202 | +7 | +0.6% | 10,400 |
2014/10/02 | 1,200 | 1,236 | 1,195 | 1,195 | -20 | -1.6% | 27,300 |
2014/10/01 | 1,207 | 1,227 | 1,206 | 1,215 | -2 | -0.2% | 9,500 |
2014/09/30 | 1,216 | 1,234 | 1,214 | 1,217 | -18 | -1.5% | 9,400 |
2014/09/29 | 1,240 | 1,240 | 1,220 | 1,235 | -3 | -0.2% | 8,100 |
2014/09/26 | 1,240 | 1,240 | 1,235 | 1,238 | -2 | -0.2% | 5,900 |
2014/09/25 | 1,236 | 1,240 | 1,223 | 1,240 | +18 | +1.5% | 13,100 |
2014/09/24 | 1,218 | 1,222 | 1,211 | 1,222 | +4 | +0.3% | 8,800 |
2014/09/22 | 1,259 | 1,266 | 1,210 | 1,218 | ±0 | ±0% | 27,000 |
2014/09/19 | 1,200 | 1,218 | 1,196 | 1,218 | +20 | +1.7% | 16,800 |
2014/09/18 | 1,186 | 1,199 | 1,186 | 1,198 | +8 | +0.7% | 5,900 |
2014/09/17 | 1,200 | 1,200 | 1,187 | 1,190 | -10 | -0.8% | 6,800 |
2014/09/16 | 1,196 | 1,200 | 1,182 | 1,200 | +5 | +0.4% | 6,700 |
2014/09/12 | 1,196 | 1,199 | 1,184 | 1,195 | +3 | +0.3% | 16,500 |
2014/09/11 | 1,195 | 1,198 | 1,182 | 1,192 | -3 | -0.3% | 4,100 |
2014/09/10 | 1,198 | 1,199 | 1,192 | 1,195 | -5 | -0.4% | 7,100 |
2014/09/09 | 1,202 | 1,202 | 1,180 | 1,200 | +1 | +0.1% | 5,600 |
2014/09/08 | 1,200 | 1,200 | 1,182 | 1,199 | +1 | +0.1% | 5,800 |
2014/09/05 | 1,195 | 1,200 | 1,190 | 1,198 | +11 | +0.9% | 9,000 |
2014/09/04 | 1,191 | 1,193 | 1,185 | 1,187 | -9 | -0.8% | 5,200 |
2014/09/03 | 1,200 | 1,200 | 1,189 | 1,196 | -11 | -0.9% | 9,300 |
2014/09/02 | 1,193 | 1,209 | 1,181 | 1,207 | +15 | +1.3% | 8,200 |
2014/09/01 | 1,192 | 1,201 | 1,187 | 1,192 | -11 | -0.9% | 5,800 |
2014/08/29 | 1,171 | 1,204 | 1,171 | 1,203 | +22 | +1.9% | 6,600 |
2014/08/28 | 1,172 | 1,187 | 1,170 | 1,181 | -9 | -0.8% | 11,000 |
2014/08/27 | 1,215 | 1,218 | 1,189 | 1,190 | -35 | -2.9% | 24,900 |
2014/08/26 | 1,217 | 1,229 | 1,208 | 1,225 | -4 | -0.3% | 50,500 |
2014/08/25 | 1,233 | 1,234 | 1,218 | 1,229 | +14 | +1.2% | 26,100 |
2014/08/22 | 1,202 | 1,219 | 1,192 | 1,215 | +22 | +1.8% | 24,800 |
2014/08/21 | 1,176 | 1,193 | 1,175 | 1,193 | +14 | +1.2% | 14,200 |
2014/08/20 | 1,169 | 1,180 | 1,169 | 1,179 | +10 | +0.9% | 13,600 |
2014/08/19 | 1,165 | 1,169 | 1,159 | 1,169 | +6 | +0.5% | 7,000 |
2014/08/18 | 1,155 | 1,167 | 1,149 | 1,163 | +16 | +1.4% | 13,400 |
2014/08/15 | 1,143 | 1,149 | 1,143 | 1,147 | +4 | +0.3% | 4,700 |
2014/08/14 | 1,134 | 1,147 | 1,134 | 1,143 | +4 | +0.4% | 4,400 |
2014/08/13 | 1,128 | 1,139 | 1,126 | 1,139 | +9 | +0.8% | 5,900 |
2451~
2500
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