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 |
---|---|---|---|---|---|---|---|
2007/12/06 | 1,020 | 1,020 | 971 | 1,010 | -7 | -0.7% | 5,400 |
2007/12/05 | 999 | 1,017 | 989 | 1,017 | +18 | +1.8% | 2,400 |
2007/12/04 | 1,020 | 1,020 | 998 | 999 | -14 | -1.4% | 3,300 |
2007/12/03 | 1,017 | 1,020 | 1,013 | 1,013 | +1 | +0.1% | 1,300 |
2007/11/30 | 1,000 | 1,020 | 1,000 | 1,012 | +6 | +0.6% | 11,900 |
2007/11/29 | 998 | 1,015 | 996 | 1,006 | +10 | +1% | 12,700 |
2007/11/28 | 1,006 | 1,014 | 970 | 996 | -11 | -1.1% | 3,300 |
2007/11/27 | 990 | 1,009 | 983 | 1,007 | +5 | +0.5% | 11,400 |
2007/11/26 | 1,042 | 1,046 | 981 | 1,002 | +10 | +1% | 17,900 |
2007/11/22 | 946 | 995 | 946 | 992 | +26 | +2.7% | 11,600 |
2007/11/21 | 964 | 970 | 953 | 966 | +4 | +0.4% | 4,500 |
2007/11/20 | 991 | 991 | 960 | 962 | -19 | -1.9% | 14,000 |
2007/11/19 | 990 | 1,009 | 970 | 981 | -29 | -2.9% | 10,300 |
2007/11/16 | 1,065 | 1,065 | 1,009 | 1,010 | -67 | -6.2% | 12,800 |
2007/11/15 | 1,050 | 1,079 | 1,049 | 1,077 | +30 | +2.9% | 3,300 |
2007/11/14 | 1,070 | 1,070 | 1,045 | 1,047 | -22 | -2.1% | 4,200 |
2007/11/13 | 1,076 | 1,076 | 1,066 | 1,069 | -13 | -1.2% | 2,700 |
2007/11/12 | 1,118 | 1,118 | 1,077 | 1,082 | -18 | -1.6% | 6,700 |
2007/11/09 | 1,105 | 1,105 | 1,090 | 1,100 | +12 | +1.1% | 4,900 |
2007/11/08 | 1,079 | 1,095 | 1,079 | 1,088 | -21 | -1.9% | 3,500 |
2007/11/07 | 1,149 | 1,149 | 1,109 | 1,109 | -35 | -3.1% | 6,800 |
2007/11/06 | 1,111 | 1,145 | 1,111 | 1,144 | +22 | +2% | 3,200 |
2007/11/05 | 1,112 | 1,149 | 1,112 | 1,122 | +4 | +0.4% | 1,700 |
2007/11/02 | 1,131 | 1,131 | 1,118 | 1,118 | -13 | -1.1% | 2,400 |
2007/11/01 | 1,128 | 1,133 | 1,123 | 1,131 | +3 | +0.3% | 4,500 |
2007/10/31 | 1,133 | 1,133 | 1,125 | 1,128 | -3 | -0.3% | 3,200 |
2007/10/30 | 1,153 | 1,171 | 1,131 | 1,131 | -40 | -3.4% | 8,900 |
2007/10/29 | 1,157 | 1,179 | 1,151 | 1,171 | -6 | -0.5% | 2,600 |
2007/10/26 | 1,140 | 1,179 | 1,135 | 1,177 | +32 | +2.8% | 5,500 |
2007/10/25 | 1,185 | 1,185 | 1,142 | 1,145 | -20 | -1.7% | 7,300 |
2007/10/24 | 1,150 | 1,165 | 1,144 | 1,165 | +20 | +1.7% | 3,500 |
2007/10/23 | 1,141 | 1,145 | 1,140 | 1,145 | +7 | +0.6% | 2,100 |
2007/10/22 | 1,140 | 1,150 | 1,135 | 1,138 | -27 | -2.3% | 10,300 |
2007/10/19 | 1,174 | 1,178 | 1,163 | 1,165 | -9 | -0.8% | 5,900 |
2007/10/18 | 1,175 | 1,185 | 1,173 | 1,174 | +13 | +1.1% | 6,700 |
2007/10/17 | 1,180 | 1,180 | 1,161 | 1,161 | -6 | -0.5% | 4,300 |
2007/10/16 | 1,174 | 1,189 | 1,167 | 1,167 | -27 | -2.3% | 5,400 |
2007/10/15 | 1,183 | 1,197 | 1,183 | 1,194 | +21 | +1.8% | 4,500 |
2007/10/12 | 1,189 | 1,199 | 1,173 | 1,173 | -16 | -1.3% | 6,700 |
2007/10/11 | 1,200 | 1,200 | 1,182 | 1,189 | +4 | +0.3% | 6,100 |
2007/10/10 | 1,204 | 1,220 | 1,185 | 1,185 | -11 | -0.9% | 17,200 |
2007/10/09 | 1,180 | 1,196 | 1,180 | 1,196 | +10 | +0.8% | 3,500 |
2007/10/05 | 1,166 | 1,186 | 1,166 | 1,186 | +1 | +0.1% | 3,800 |
2007/10/04 | 1,175 | 1,185 | 1,175 | 1,185 | ±0 | ±0% | 1,800 |
2007/10/03 | 1,191 | 1,191 | 1,182 | 1,185 | -9 | -0.8% | 4,900 |
2007/10/02 | 1,200 | 1,200 | 1,180 | 1,194 | +16 | +1.4% | 4,900 |
2007/10/01 | 1,197 | 1,250 | 1,174 | 1,178 | -10 | -0.8% | 20,100 |
2007/09/28 | 1,190 | 1,190 | 1,169 | 1,188 | +7 | +0.6% | 1,500 |
2007/09/27 | 1,184 | 1,196 | 1,152 | 1,181 | -9 | -0.8% | 7,500 |
2007/09/26 | 1,174 | 1,194 | 1,174 | 1,190 | -4 | -0.3% | 5,500 |
4151~
4200
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