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 |
---|---|---|---|---|---|---|---|
2023/08/16 | 2,920 | 2,940 | 2,900 | 2,932 | -18 | -0.6% | 29,000 |
2023/08/15 | 2,950 | 2,957 | 2,909 | 2,950 | +7 | +0.2% | 38,500 |
2023/08/14 | 2,936 | 2,982 | 2,918 | 2,943 | +7 | +0.2% | 49,500 |
2023/08/10 | 2,894 | 2,940 | 2,863 | 2,936 | +34 | +1.2% | 39,400 |
2023/08/09 | 2,874 | 2,909 | 2,850 | 2,902 | +10 | +0.3% | 28,200 |
2023/08/08 | 2,886 | 2,904 | 2,869 | 2,892 | +3 | +0.1% | 14,200 |
2023/08/07 | 2,829 | 2,902 | 2,829 | 2,889 | +37 | +1.3% | 22,300 |
2023/08/04 | 2,842 | 2,860 | 2,834 | 2,852 | -8 | -0.3% | 15,300 |
2023/08/03 | 2,892 | 2,892 | 2,835 | 2,860 | -55 | -1.9% | 37,600 |
2023/08/02 | 2,960 | 2,960 | 2,914 | 2,915 | -50 | -1.7% | 24,700 |
2023/08/01 | 2,930 | 2,970 | 2,926 | 2,965 | +39 | +1.3% | 34,200 |
2023/07/31 | 2,928 | 2,946 | 2,909 | 2,926 | +48 | +1.7% | 32,600 |
2023/07/28 | 2,864 | 2,889 | 2,835 | 2,878 | -3 | -0.1% | 26,200 |
2023/07/27 | 2,840 | 2,885 | 2,831 | 2,881 | +32 | +1.1% | 19,300 |
2023/07/26 | 2,836 | 2,866 | 2,823 | 2,849 | +26 | +0.9% | 24,700 |
2023/07/25 | 2,875 | 2,881 | 2,813 | 2,823 | -39 | -1.4% | 28,100 |
2023/07/24 | 2,871 | 2,904 | 2,851 | 2,862 | +14 | +0.5% | 25,800 |
2023/07/21 | 2,897 | 2,904 | 2,840 | 2,848 | -48 | -1.7% | 26,900 |
2023/07/20 | 2,922 | 2,958 | 2,896 | 2,896 | -23 | -0.8% | 27,300 |
2023/07/19 | 3,000 | 3,020 | 2,905 | 2,919 | -60 | -2% | 41,000 |
2023/07/18 | 2,953 | 2,986 | 2,938 | 2,979 | +19 | +0.6% | 60,500 |
2023/07/14 | 3,075 | 3,085 | 2,953 | 2,960 | -85 | -2.8% | 85,200 |
2023/07/13 | 3,100 | 3,125 | 3,020 | 3,045 | +147 | +5.1% | 216,100 |
2023/07/12 | 2,941 | 2,942 | 2,892 | 2,898 | -17 | -0.6% | 38,900 |
2023/07/11 | 2,920 | 2,928 | 2,904 | 2,915 | +17 | +0.6% | 21,600 |
2023/07/10 | 2,906 | 2,930 | 2,883 | 2,898 | +20 | +0.7% | 27,900 |
2023/07/07 | 2,884 | 2,897 | 2,853 | 2,878 | -43 | -1.5% | 32,500 |
2023/07/06 | 2,919 | 2,945 | 2,886 | 2,921 | -13 | -0.4% | 30,400 |
2023/07/05 | 2,932 | 2,947 | 2,908 | 2,934 | -13 | -0.4% | 26,600 |
2023/07/04 | 2,921 | 2,955 | 2,910 | 2,947 | +8 | +0.3% | 39,700 |
2023/07/03 | 2,998 | 2,999 | 2,901 | 2,939 | +111 | +3.9% | 173,000 |
2023/06/30 | 2,891 | 2,891 | 2,814 | 2,828 | -63 | -2.2% | 16,700 |
2023/06/29 | 2,867 | 2,903 | 2,852 | 2,891 | +28 | +1% | 38,100 |
2023/06/28 | 2,801 | 2,870 | 2,801 | 2,863 | +55 | +2% | 21,100 |
2023/06/27 | 2,869 | 2,869 | 2,792 | 2,808 | -62 | -2.2% | 22,700 |
2023/06/26 | 2,863 | 2,888 | 2,828 | 2,870 | -13 | -0.5% | 27,400 |
2023/06/23 | 2,899 | 2,907 | 2,844 | 2,883 | -12 | -0.4% | 28,900 |
2023/06/22 | 2,878 | 2,896 | 2,869 | 2,895 | +37 | +1.3% | 31,300 |
2023/06/21 | 2,867 | 2,900 | 2,848 | 2,858 | +27 | +1% | 22,400 |
2023/06/20 | 2,884 | 2,884 | 2,818 | 2,831 | -69 | -2.4% | 22,700 |
2023/06/19 | 2,893 | 2,927 | 2,887 | 2,900 | +12 | +0.4% | 20,900 |
2023/06/16 | 2,891 | 2,896 | 2,871 | 2,888 | -4 | -0.1% | 29,600 |
2023/06/15 | 2,940 | 2,963 | 2,889 | 2,892 | -45 | -1.5% | 28,900 |
2023/06/14 | 2,919 | 2,945 | 2,908 | 2,937 | +26 | +0.9% | 32,300 |
2023/06/13 | 2,879 | 2,920 | 2,879 | 2,911 | +32 | +1.1% | 35,800 |
2023/06/12 | 2,880 | 2,905 | 2,866 | 2,879 | +17 | +0.6% | 22,400 |
2023/06/09 | 2,850 | 2,888 | 2,843 | 2,862 | +50 | +1.8% | 45,000 |
2023/06/08 | 2,850 | 2,862 | 2,793 | 2,812 | -19 | -0.7% | 26,900 |
2023/06/07 | 2,793 | 2,845 | 2,793 | 2,831 | +42 | +1.5% | 38,500 |
2023/06/06 | 2,816 | 2,843 | 2,783 | 2,789 | -66 | -2.3% | 24,900 |
301~
350
件表示中 / 6827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 | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04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 | 215,400円 | -4.9% | +0.2% | 3.53% | 14.32倍 | 2.47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 |
LITALICO | 115,000円 | +19.2% | -34.1% | 0.35% | 22.81倍 | 3.94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 |
チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57倍 | 2.19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 |
NJS | 399,500円 | +2.2% | +73.1% | 2.38% | 18.10倍 | 1.43倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム