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 |
---|---|---|---|---|---|---|---|
2014/08/12 | 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 |
2014/06/19 | 1,085 | 1,099 | 1,085 | 1,099 | +19 | +1.8% | 16,500 |
2014/06/18 | 1,074 | 1,083 | 1,073 | 1,080 | +10 | +0.9% | 5,700 |
2014/06/17 | 1,063 | 1,078 | 1,060 | 1,070 | +13 | +1.2% | 9,000 |
2014/06/16 | 1,060 | 1,065 | 1,055 | 1,057 | -2 | -0.2% | 9,100 |
2014/06/13 | 1,055 | 1,063 | 1,052 | 1,059 | -1 | -0.1% | 17,700 |
2014/06/12 | 1,052 | 1,061 | 1,052 | 1,060 | +6 | +0.6% | 5,700 |
2014/06/11 | 1,043 | 1,056 | 1,041 | 1,054 | +11 | +1.1% | 6,000 |
2014/06/10 | 1,056 | 1,056 | 1,033 | 1,043 | -10 | -0.9% | 13,500 |
2014/06/09 | 1,045 | 1,055 | 1,035 | 1,053 | +10 | +1% | 9,100 |
2014/06/06 | 1,047 | 1,049 | 1,028 | 1,043 | +8 | +0.8% | 14,000 |
2014/06/05 | 1,029 | 1,035 | 1,025 | 1,035 | +7 | +0.7% | 12,100 |
2014/06/04 | 1,023 | 1,029 | 1,022 | 1,028 | +5 | +0.5% | 5,500 |
2014/06/03 | 1,030 | 1,030 | 1,000 | 1,023 | -5 | -0.5% | 7,900 |
2501~
2550
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