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 |
---|---|---|---|---|---|---|---|
2008/02/25 | 1,050 | 1,060 | 1,008 | 1,009 | -41 | -3.9% | 13,100 |
2008/02/22 | 1,050 | 1,050 | 1,038 | 1,050 | +20 | +1.9% | 6,600 |
2008/02/21 | 1,013 | 1,069 | 1,013 | 1,030 | +23 | +2.3% | 4,400 |
2008/02/20 | 1,066 | 1,066 | 1,007 | 1,007 | -39 | -3.7% | 5,400 |
2008/02/19 | 1,049 | 1,049 | 1,037 | 1,046 | +11 | +1.1% | 4,500 |
2008/02/18 | 1,040 | 1,060 | 1,035 | 1,035 | -45 | -4.2% | 4,200 |
2008/02/15 | 1,005 | 1,100 | 1,005 | 1,080 | +35 | +3.3% | 4,600 |
2008/02/14 | 996 | 1,050 | 996 | 1,045 | +49 | +4.9% | 4,300 |
2008/02/13 | 1,010 | 1,025 | 990 | 996 | -54 | -5.1% | 10,500 |
2008/02/12 | 1,050 | 1,072 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
2008/02/08 | 1,030 | 1,050 | 1,025 | 1,050 | -5 | -0.5% | 1,900 |
2008/02/07 | 1,050 | 1,070 | 1,020 | 1,055 | +5 | +0.5% | 3,900 |
2008/02/06 | 1,069 | 1,074 | 1,032 | 1,050 | -59 | -5.3% | 3,600 |
2008/02/05 | 1,050 | 1,110 | 1,050 | 1,109 | +59 | +5.6% | 2,500 |
2008/02/04 | 1,040 | 1,080 | 1,040 | 1,050 | +10 | +1% | 2,600 |
2008/02/01 | 1,100 | 1,100 | 1,040 | 1,040 | -85 | -7.6% | 2,300 |
2008/01/31 | 1,040 | 1,125 | 1,022 | 1,125 | +86 | +8.3% | 7,200 |
2008/01/30 | 1,010 | 1,039 | 1,009 | 1,039 | +29 | +2.9% | 3,600 |
2008/01/29 | 999 | 1,010 | 975 | 1,010 | +30 | +3.1% | 2,600 |
2008/01/28 | 975 | 1,000 | 951 | 980 | -5 | -0.5% | 8,500 |
2008/01/25 | 972 | 985 | 958 | 985 | +30 | +3.1% | 12,700 |
2008/01/24 | 940 | 965 | 940 | 955 | +35 | +3.8% | 5,300 |
2008/01/23 | 940 | 949 | 910 | 920 | -25 | -2.6% | 9,300 |
2008/01/22 | 930 | 954 | 925 | 945 | -55 | -5.5% | 4,100 |
2008/01/21 | 970 | 1,000 | 949 | 1,000 | +50 | +5.3% | 11,800 |
2008/01/18 | 940 | 965 | 929 | 950 | -8 | -0.8% | 6,700 |
2008/01/17 | 927 | 959 | 925 | 958 | +31 | +3.3% | 5,800 |
2008/01/16 | 950 | 950 | 927 | 927 | -25 | -2.6% | 8,800 |
2008/01/15 | 965 | 966 | 950 | 952 | -18 | -1.9% | 6,600 |
2008/01/11 | 980 | 989 | 970 | 970 | -12 | -1.2% | 8,500 |
2008/01/10 | 990 | 990 | 982 | 982 | -14 | -1.4% | 6,300 |
2008/01/09 | 997 | 997 | 987 | 996 | -1 | -0.1% | 13,800 |
2008/01/08 | 996 | 1,000 | 995 | 997 | +1 | +0.1% | 8,200 |
2008/01/07 | 1,017 | 1,017 | 981 | 996 | -22 | -2.2% | 13,100 |
2008/01/04 | 1,130 | 1,130 | 1,018 | 1,018 | -112 | -9.9% | 5,400 |
2007/12/28 | 1,100 | 1,130 | 1,080 | 1,130 | +39 | +3.6% | 8,400 |
2007/12/27 | 1,080 | 1,097 | 1,060 | 1,091 | +24 | +2.2% | 18,300 |
2007/12/26 | 1,021 | 1,068 | 1,021 | 1,067 | +28 | +2.7% | 6,100 |
2007/12/25 | 1,040 | 1,065 | 1,010 | 1,039 | +49 | +4.9% | 19,300 |
2007/12/21 | 978 | 990 | 978 | 990 | +12 | +1.2% | 10,100 |
2007/12/20 | 981 | 981 | 969 | 978 | +7 | +0.7% | 9,400 |
2007/12/19 | 971 | 972 | 967 | 971 | -9 | -0.9% | 9,000 |
2007/12/18 | 972 | 981 | 970 | 980 | +3 | +0.3% | 3,000 |
2007/12/17 | 1,000 | 1,000 | 975 | 977 | -6 | -0.6% | 9,200 |
2007/12/14 | 975 | 997 | 975 | 983 | +8 | +0.8% | 12,600 |
2007/12/13 | 1,001 | 1,001 | 975 | 975 | -16 | -1.6% | 10,000 |
2007/12/12 | 1,005 | 1,005 | 991 | 991 | -15 | -1.5% | 6,500 |
2007/12/11 | 1,007 | 1,013 | 1,005 | 1,006 | -9 | -0.9% | 4,200 |
2007/12/10 | 1,019 | 1,026 | 1,008 | 1,015 | +1 | +0.1% | 8,200 |
2007/12/07 | 1,005 | 1,015 | 999 | 1,014 | +4 | +0.4% | 10,000 |
4101~
4150
件表示中 / 6840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 | 269,000円 | +1.8% | +0.4% | 2.23% | 13.68倍 | 1.02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 |
チャームケア | 124,900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 |
山田コンサル | 204,600円 | -4.9% | +0.2% | 3.71% | 13.61倍 | 2.20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 | 297,000円 | -0.3% | -10.4% | 2.69% | 13.05倍 | 1.10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 |
丹青社 | 81,500円 | +2.2% | +2.6% | 3.68% | 13.69倍 | 1.22倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム