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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 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 |
2014/08/12 | 1,128 | 1,130 | 1,124 | 1,130 | +1 | +0.1% | 4,800 |
2014/08/11 | 1,123 | 1,129 | 1,118 | 1,129 | +6 | +0.5% | 9,000 |
2014/08/08 | 1,120 | 1,125 | 1,116 | 1,123 | +2 | +0.2% | 7,600 |
2014/08/07 | 1,112 | 1,122 | 1,112 | 1,121 | +10 | +0.9% | 4,300 |
2014/08/06 | 1,117 | 1,121 | 1,111 | 1,111 | -9 | -0.8% | 7,800 |
2014/08/05 | 1,128 | 1,128 | 1,120 | 1,120 | -3 | -0.3% | 6,000 |
2014/08/04 | 1,127 | 1,128 | 1,117 | 1,123 | -5 | -0.4% | 6,900 |
2014/08/01 | 1,134 | 1,136 | 1,128 | 1,128 | -9 | -0.8% | 7,200 |
2014/07/31 | 1,148 | 1,150 | 1,137 | 1,137 | -5 | -0.4% | 6,300 |
2014/07/30 | 1,135 | 1,144 | 1,135 | 1,142 | +6 | +0.5% | 5,400 |
2014/07/29 | 1,142 | 1,145 | 1,134 | 1,136 | -8 | -0.7% | 6,000 |
2014/07/28 | 1,160 | 1,160 | 1,144 | 1,144 | -6 | -0.5% | 10,200 |
2014/07/25 | 1,149 | 1,157 | 1,144 | 1,150 | +2 | +0.2% | 11,500 |
2014/07/24 | 1,148 | 1,149 | 1,142 | 1,148 | +1 | +0.1% | 7,100 |
2014/07/23 | 1,150 | 1,152 | 1,145 | 1,147 | -10 | -0.9% | 6,700 |
2014/07/22 | 1,153 | 1,159 | 1,139 | 1,157 | -2 | -0.2% | 9,600 |
2014/07/18 | 1,150 | 1,162 | 1,144 | 1,159 | +6 | +0.5% | 9,100 |
2014/07/17 | 1,145 | 1,153 | 1,145 | 1,153 | +7 | +0.6% | 4,800 |
2014/07/16 | 1,118 | 1,148 | 1,118 | 1,146 | +36 | +3.2% | 8,800 |
2014/07/15 | 1,109 | 1,120 | 1,105 | 1,110 | +3 | +0.3% | 4,900 |
2014/07/14 | 1,120 | 1,120 | 1,105 | 1,107 | -2 | -0.2% | 8,000 |
2014/07/11 | 1,120 | 1,120 | 1,088 | 1,109 | -17 | -1.5% | 8,500 |
2014/07/10 | 1,136 | 1,144 | 1,126 | 1,126 | -8 | -0.7% | 6,000 |
2014/07/09 | 1,139 | 1,159 | 1,132 | 1,134 | -12 | -1% | 5,400 |
2014/07/08 | 1,139 | 1,165 | 1,134 | 1,146 | -1 | -0.1% | 7,800 |
2014/07/07 | 1,150 | 1,150 | 1,142 | 1,147 | +2 | +0.2% | 3,900 |
2014/07/04 | 1,140 | 1,150 | 1,140 | 1,145 | +3 | +0.3% | 5,700 |
2014/07/03 | 1,169 | 1,169 | 1,137 | 1,142 | -22 | -1.9% | 8,200 |
2014/07/02 | 1,166 | 1,174 | 1,164 | 1,164 | -5 | -0.4% | 6,200 |
2014/07/01 | 1,166 | 1,172 | 1,163 | 1,169 | +3 | +0.3% | 14,500 |
2014/06/30 | 1,150 | 1,170 | 1,143 | 1,166 | +25 | +2.2% | 11,900 |
2014/06/27 | 1,140 | 1,167 | 1,136 | 1,141 | +1 | +0.1% | 11,600 |
2014/06/26 | 1,144 | 1,144 | 1,138 | 1,140 | ±0 | ±0% | 7,500 |
2014/06/25 | 1,133 | 1,144 | 1,130 | 1,140 | +11 | +1% | 29,900 |
2014/06/24 | 1,100 | 1,129 | 1,095 | 1,129 | +32 | +2.9% | 18,800 |
2014/06/23 | 1,105 | 1,105 | 1,092 | 1,097 | +4 | +0.4% | 7,400 |
2014/06/20 | 1,101 | 1,102 | 1,081 | 1,093 | -6 | -0.5% | 14,800 |
2501~
2550
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