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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 874 | 895 | 874 | 876 | +4 | +0.5% | 5,800 |
| 2009/09/15 | 880 | 880 | 870 | 872 | -8 | -0.9% | 2,200 |
| 2009/09/14 | 898 | 905 | 875 | 880 | -18 | -2% | 8,400 |
| 2009/09/11 | 910 | 910 | 895 | 898 | -11 | -1.2% | 13,800 |
| 2009/09/10 | 923 | 923 | 905 | 909 | +16 | +1.8% | 5,600 |
| 2009/09/09 | 888 | 907 | 888 | 893 | -15 | -1.7% | 8,100 |
| 2009/09/08 | 906 | 921 | 906 | 908 | +2 | +0.2% | 5,400 |
| 2009/09/07 | 947 | 947 | 906 | 906 | +29 | +3.3% | 5,200 |
| 2009/09/04 | 897 | 897 | 859 | 877 | -25 | -2.8% | 8,900 |
| 2009/09/03 | 904 | 905 | 899 | 902 | -12 | -1.3% | 4,600 |
| 2009/09/02 | 923 | 923 | 878 | 914 | -19 | -2% | 8,700 |
| 2009/09/01 | 937 | 947 | 926 | 933 | -6 | -0.6% | 3,000 |
| 2009/08/31 | 936 | 955 | 936 | 939 | +4 | +0.4% | 3,300 |
| 2009/08/28 | 944 | 946 | 935 | 935 | +1 | +0.1% | 1,500 |
| 2009/08/27 | 946 | 949 | 926 | 934 | -14 | -1.5% | 6,500 |
| 2009/08/26 | 957 | 964 | 943 | 948 | -22 | -2.3% | 8,700 |
| 2009/08/25 | 985 | 985 | 950 | 970 | -10 | -1% | 11,800 |
| 2009/08/24 | 969 | 996 | 969 | 980 | +19 | +2% | 9,900 |
| 2009/08/21 | 962 | 965 | 955 | 961 | -1 | -0.1% | 6,400 |
| 2009/08/20 | 962 | 970 | 951 | 962 | +10 | +1.1% | 6,700 |
| 2009/08/19 | 958 | 980 | 947 | 952 | -5 | -0.5% | 7,700 |
| 2009/08/18 | 971 | 972 | 951 | 957 | -4 | -0.4% | 3,300 |
| 2009/08/17 | 967 | 969 | 955 | 961 | -6 | -0.6% | 11,000 |
| 2009/08/14 | 965 | 975 | 963 | 967 | -2 | -0.2% | 6,700 |
| 2009/08/13 | 974 | 974 | 965 | 969 | -1 | -0.1% | 4,000 |
| 2009/08/12 | 981 | 983 | 970 | 970 | -11 | -1.1% | 4,600 |
| 2009/08/11 | 981 | 981 | 973 | 981 | +1 | +0.1% | 1,400 |
| 2009/08/10 | 967 | 984 | 967 | 980 | +10 | +1% | 4,700 |
| 2009/08/07 | 966 | 977 | 962 | 970 | +7 | +0.7% | 3,700 |
| 2009/08/06 | 978 | 980 | 963 | 963 | -35 | -3.5% | 6,000 |
| 2009/08/05 | 965 | 998 | 965 | 998 | +33 | +3.4% | 7,400 |
| 2009/08/04 | 980 | 988 | 965 | 965 | -5 | -0.5% | 4,000 |
| 2009/08/03 | 957 | 970 | 956 | 970 | +14 | +1.5% | 5,400 |
| 2009/07/31 | 960 | 969 | 950 | 956 | -9 | -0.9% | 2,900 |
| 2009/07/30 | 960 | 966 | 956 | 965 | +3 | +0.3% | 1,800 |
| 2009/07/29 | 961 | 962 | 958 | 962 | +4 | +0.4% | 2,000 |
| 2009/07/28 | 972 | 980 | 957 | 958 | -14 | -1.4% | 1,700 |
| 2009/07/27 | 975 | 985 | 972 | 972 | -2 | -0.2% | 7,600 |
| 2009/07/24 | 962 | 974 | 961 | 974 | +13 | +1.4% | 5,800 |
| 2009/07/23 | 958 | 969 | 958 | 961 | +4 | +0.4% | 6,500 |
| 2009/07/22 | 946 | 961 | 931 | 957 | +11 | +1.2% | 4,300 |
| 2009/07/21 | 968 | 968 | 941 | 946 | +24 | +2.6% | 4,900 |
| 2009/07/17 | 906 | 930 | 906 | 922 | +17 | +1.9% | 3,000 |
| 2009/07/16 | 908 | 924 | 901 | 905 | -14 | -1.5% | 9,600 |
| 2009/07/15 | 927 | 928 | 917 | 919 | +3 | +0.3% | 4,600 |
| 2009/07/14 | 916 | 920 | 898 | 916 | -12 | -1.3% | 5,400 |
| 2009/07/13 | 908 | 933 | 908 | 928 | -9 | -1% | 5,400 |
| 2009/07/10 | 931 | 954 | 931 | 937 | -13 | -1.4% | 5,600 |
| 2009/07/09 | 959 | 959 | 940 | 950 | +9 | +1% | 4,200 |
| 2009/07/08 | 942 | 952 | 941 | 941 | -11 | -1.2% | 4,100 |
3701～
3750
件表示中 / 6825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 | 274,300円 | +1.8% | +0.4% | 2.19% | 13.95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 |
| スバル興 | 318,500円 | -0.3% | -10.4% | 2.51% | 14.00倍 | 1.19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 |
| 山田コンサル | 206,600円 | -4.9% | +0.2% | 3.68% | 13.73倍 | 2.37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 |
| ＮＪＳ | 403,000円 | +2.2% | +73.1% | 2.36% | 18.26倍 | 1.44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 |
| チャームケア | 123,000円 | +4.9% | -13.8% | 2.76% | 8.43倍 | 2.15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
