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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 1,179 | 1,190 | 1,139 | 1,190 | +6 | +0.5% | 11,000 |
| 2007/08/30 | 1,185 | 1,186 | 1,100 | 1,184 | -5 | -0.4% | 6,100 |
| 2007/08/29 | 1,194 | 1,194 | 1,165 | 1,189 | -10 | -0.8% | 2,600 |
| 2007/08/28 | 1,190 | 1,200 | 1,172 | 1,199 | -6 | -0.5% | 2,700 |
| 2007/08/27 | 1,203 | 1,208 | 1,190 | 1,205 | +15 | +1.3% | 22,600 |
| 2007/08/24 | 1,199 | 1,200 | 1,179 | 1,190 | ±0 | ±0% | 13,600 |
| 2007/08/23 | 1,165 | 1,193 | 1,165 | 1,190 | +34 | +2.9% | 11,100 |
| 2007/08/22 | 1,160 | 1,161 | 1,151 | 1,156 | -12 | -1% | 9,400 |
| 2007/08/21 | 1,199 | 1,210 | 1,162 | 1,168 | -24 | -2% | 17,400 |
| 2007/08/20 | 1,193 | 1,204 | 1,185 | 1,192 | +39 | +3.4% | 15,400 |
| 2007/08/17 | 1,140 | 1,170 | 1,140 | 1,153 | -7 | -0.6% | 29,200 |
| 2007/08/16 | 1,159 | 1,178 | 1,130 | 1,160 | -19 | -1.6% | 8,300 |
| 2007/08/15 | 1,167 | 1,194 | 1,154 | 1,179 | +9 | +0.8% | 6,700 |
| 2007/08/14 | 1,156 | 1,170 | 1,120 | 1,170 | -4 | -0.3% | 6,700 |
| 2007/08/13 | 1,112 | 1,174 | 1,112 | 1,174 | +63 | +5.7% | 4,100 |
| 2007/08/10 | 1,208 | 1,210 | 1,110 | 1,111 | -97 | -8% | 14,500 |
| 2007/08/09 | 1,207 | 1,208 | 1,171 | 1,208 | +13 | +1.1% | 8,700 |
| 2007/08/08 | 1,204 | 1,204 | 1,185 | 1,195 | -5 | -0.4% | 5,200 |
| 2007/08/07 | 1,209 | 1,209 | 1,188 | 1,200 | ±0 | ±0% | 2,000 |
| 2007/08/06 | 1,190 | 1,200 | 1,161 | 1,200 | +9 | +0.8% | 4,200 |
| 2007/08/03 | 1,186 | 1,192 | 1,165 | 1,191 | +5 | +0.4% | 4,900 |
| 2007/08/02 | 1,161 | 1,186 | 1,153 | 1,186 | +30 | +2.6% | 5,100 |
| 2007/08/01 | 1,165 | 1,188 | 1,156 | 1,156 | -29 | -2.4% | 2,700 |
| 2007/07/31 | 1,175 | 1,190 | 1,170 | 1,185 | +10 | +0.9% | 6,700 |
| 2007/07/30 | 1,142 | 1,175 | 1,141 | 1,175 | +5 | +0.4% | 5,200 |
| 2007/07/27 | 1,150 | 1,171 | 1,131 | 1,170 | +2 | +0.2% | 8,100 |
| 2007/07/26 | 1,195 | 1,195 | 1,168 | 1,168 | -32 | -2.7% | 2,300 |
| 2007/07/25 | 1,204 | 1,204 | 1,179 | 1,200 | -5 | -0.4% | 7,500 |
| 2007/07/24 | 1,196 | 1,205 | 1,196 | 1,205 | +8 | +0.7% | 8,900 |
| 2007/07/23 | 1,197 | 1,210 | 1,195 | 1,197 | ±0 | ±0% | 24,400 |
| 2007/07/20 | 1,212 | 1,214 | 1,197 | 1,197 | -13 | -1.1% | 15,700 |
| 2007/07/19 | 1,190 | 1,210 | 1,190 | 1,210 | +15 | +1.3% | 6,900 |
| 2007/07/18 | 1,197 | 1,197 | 1,180 | 1,195 | ±0 | ±0% | 4,900 |
| 2007/07/17 | 1,180 | 1,199 | 1,175 | 1,195 | +7 | +0.6% | 2,400 |
| 2007/07/13 | 1,199 | 1,200 | 1,183 | 1,188 | +9 | +0.8% | 6,200 |
| 2007/07/12 | 1,197 | 1,212 | 1,179 | 1,179 | -22 | -1.8% | 4,800 |
| 2007/07/11 | 1,214 | 1,214 | 1,198 | 1,201 | -13 | -1.1% | 3,500 |
| 2007/07/10 | 1,220 | 1,220 | 1,210 | 1,214 | -4 | -0.3% | 6,900 |
| 2007/07/09 | 1,209 | 1,220 | 1,200 | 1,218 | +13 | +1.1% | 7,300 |
| 2007/07/06 | 1,210 | 1,210 | 1,199 | 1,205 | -5 | -0.4% | 2,300 |
| 2007/07/05 | 1,198 | 1,210 | 1,195 | 1,210 | +14 | +1.2% | 1,300 |
| 2007/07/04 | 1,210 | 1,212 | 1,195 | 1,196 | -14 | -1.2% | 6,000 |
| 2007/07/03 | 1,200 | 1,210 | 1,195 | 1,210 | +10 | +0.8% | 8,500 |
| 2007/07/02 | 1,209 | 1,215 | 1,197 | 1,200 | -15 | -1.2% | 6,300 |
| 2007/06/29 | 1,194 | 1,215 | 1,192 | 1,215 | +22 | +1.8% | 8,100 |
| 2007/06/28 | 1,190 | 1,200 | 1,190 | 1,193 | +18 | +1.5% | 5,400 |
| 2007/06/27 | 1,194 | 1,194 | 1,171 | 1,175 | -19 | -1.6% | 5,300 |
| 2007/06/26 | 1,179 | 1,222 | 1,179 | 1,194 | +15 | +1.3% | 32,500 |
| 2007/06/25 | 1,228 | 1,228 | 1,179 | 1,179 | -9 | -0.8% | 54,300 |
| 2007/06/22 | 1,170 | 1,188 | 1,170 | 1,188 | +8 | +0.7% | 4,100 |
4201～
4250
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
