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 |
|---|---|---|---|---|---|---|---|
| 2010/05/18 | 867 | 868 | 860 | 863 | -5 | -0.6% | 5,700 |
| 2010/05/17 | 878 | 878 | 865 | 868 | -6 | -0.7% | 3,800 |
| 2010/05/14 | 874 | 877 | 866 | 874 | +1 | +0.1% | 5,000 |
| 2010/05/13 | 866 | 873 | 862 | 873 | -1 | -0.1% | 2,900 |
| 2010/05/12 | 877 | 877 | 865 | 874 | +12 | +1.4% | 3,500 |
| 2010/05/11 | 862 | 873 | 862 | 862 | +2 | +0.2% | 2,800 |
| 2010/05/10 | 855 | 865 | 852 | 860 | +5 | +0.6% | 6,600 |
| 2010/05/07 | 864 | 864 | 852 | 855 | -13 | -1.5% | 8,500 |
| 2010/05/06 | 878 | 878 | 868 | 868 | -12 | -1.4% | 9,500 |
| 2010/04/30 | 881 | 887 | 878 | 880 | -3 | -0.3% | 3,400 |
| 2010/04/28 | 877 | 885 | 877 | 883 | -7 | -0.8% | 5,800 |
| 2010/04/27 | 888 | 890 | 877 | 890 | -3 | -0.3% | 3,100 |
| 2010/04/26 | 887 | 896 | 887 | 893 | +9 | +1% | 9,700 |
| 2010/04/23 | 881 | 887 | 877 | 884 | +7 | +0.8% | 7,600 |
| 2010/04/22 | 881 | 888 | 870 | 877 | -8 | -0.9% | 14,500 |
| 2010/04/21 | 880 | 887 | 880 | 885 | +8 | +0.9% | 4,300 |
| 2010/04/20 | 876 | 879 | 874 | 877 | -1 | -0.1% | 9,700 |
| 2010/04/19 | 879 | 883 | 876 | 878 | -6 | -0.7% | 7,000 |
| 2010/04/16 | 891 | 891 | 884 | 884 | -3 | -0.3% | 4,300 |
| 2010/04/15 | 889 | 889 | 880 | 887 | +4 | +0.5% | 3,900 |
| 2010/04/14 | 887 | 889 | 882 | 883 | -1 | -0.1% | 5,200 |
| 2010/04/13 | 881 | 884 | 878 | 884 | +3 | +0.3% | 9,500 |
| 2010/04/12 | 882 | 892 | 881 | 881 | -4 | -0.5% | 10,100 |
| 2010/04/09 | 880 | 894 | 880 | 885 | +6 | +0.7% | 5,200 |
| 2010/04/08 | 894 | 894 | 878 | 879 | -22 | -2.4% | 25,000 |
| 2010/04/07 | 907 | 908 | 901 | 901 | +3 | +0.3% | 4,700 |
| 2010/04/06 | 906 | 907 | 893 | 898 | -7 | -0.8% | 6,300 |
| 2010/04/05 | 891 | 908 | 891 | 905 | +6 | +0.7% | 4,100 |
| 2010/04/02 | 909 | 909 | 895 | 899 | -10 | -1.1% | 8,600 |
| 2010/04/01 | 909 | 909 | 902 | 909 | +1 | +0.1% | 4,900 |
| 2010/03/31 | 907 | 910 | 900 | 908 | -1 | -0.1% | 4,300 |
| 2010/03/30 | 906 | 909 | 898 | 909 | +15 | +1.7% | 7,200 |
| 2010/03/29 | 905 | 905 | 894 | 894 | -11 | -1.2% | 1,500 |
| 2010/03/26 | 884 | 905 | 880 | 905 | +34 | +3.9% | 6,600 |
| 2010/03/25 | 885 | 897 | 870 | 871 | -29 | -3.2% | 13,800 |
| 2010/03/24 | 885 | 900 | 885 | 900 | +12 | +1.4% | 6,000 |
| 2010/03/23 | 885 | 892 | 885 | 888 | -4 | -0.4% | 4,700 |
| 2010/03/19 | 890 | 893 | 890 | 892 | +10 | +1.1% | 3,000 |
| 2010/03/18 | 885 | 888 | 882 | 882 | -8 | -0.9% | 3,000 |
| 2010/03/17 | 885 | 890 | 885 | 890 | +5 | +0.6% | 2,100 |
| 2010/03/16 | 887 | 887 | 881 | 885 | -2 | -0.2% | 1,700 |
| 2010/03/15 | 890 | 890 | 879 | 887 | ±0 | ±0% | 2,700 |
| 2010/03/12 | 874 | 887 | 874 | 887 | +5 | +0.6% | 11,400 |
| 2010/03/11 | 883 | 883 | 874 | 882 | +10 | +1.1% | 2,400 |
| 2010/03/10 | 875 | 885 | 872 | 872 | -11 | -1.2% | 5,700 |
| 2010/03/09 | 877 | 885 | 871 | 883 | +6 | +0.7% | 3,700 |
| 2010/03/08 | 873 | 879 | 871 | 877 | +4 | +0.5% | 2,100 |
| 2010/03/05 | 870 | 875 | 870 | 873 | +10 | +1.2% | 2,800 |
| 2010/03/04 | 875 | 875 | 863 | 863 | -12 | -1.4% | 2,000 |
| 2010/03/03 | 875 | 875 | 872 | 875 | -2 | -0.2% | 2,600 |
3751～
3800
件表示中 / 7033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 | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94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 |
| アイモバイル | 65,500円 | +22.8% | +25.2% | 3.97% | 12.44倍 | 2.17倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育Ｇ | 22,100円 | +7.8% | +6.9% | 4.52% | 18.82倍 | 3.15倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＴＷＯＳＴＯＮＥ | 86,900円 | +30.2% | +124.9% | 0.06% | 65.14倍 | 11.13倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| 日水コン | 316,500円 | +5.0% | +6.7% | 2.02% | 24.69倍 | 2.60倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
