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 |
---|---|---|---|---|---|---|---|
2007/06/21 | 1,156 | 1,188 | 1,156 | 1,180 | +7 | +0.6% | 18,600 |
2007/06/20 | 1,189 | 1,189 | 1,160 | 1,173 | -12 | -1% | 15,800 |
2007/06/19 | 1,175 | 1,190 | 1,175 | 1,185 | +15 | +1.3% | 9,000 |
2007/06/18 | 1,148 | 1,180 | 1,148 | 1,170 | +33 | +2.9% | 6,100 |
2007/06/15 | 1,143 | 1,149 | 1,127 | 1,137 | -6 | -0.5% | 6,100 |
2007/06/14 | 1,150 | 1,170 | 1,137 | 1,143 | -7 | -0.6% | 3,600 |
2007/06/13 | 1,130 | 1,150 | 1,130 | 1,150 | +6 | +0.5% | 2,500 |
2007/06/12 | 1,170 | 1,170 | 1,136 | 1,144 | -8 | -0.7% | 4,900 |
2007/06/11 | 1,200 | 1,200 | 1,149 | 1,152 | +14 | +1.2% | 9,700 |
2007/06/08 | 1,145 | 1,150 | 1,131 | 1,138 | -6 | -0.5% | 23,800 |
2007/06/07 | 1,160 | 1,160 | 1,139 | 1,144 | -6 | -0.5% | 2,400 |
2007/06/06 | 1,159 | 1,160 | 1,150 | 1,150 | -9 | -0.8% | 1,700 |
2007/06/05 | 1,143 | 1,160 | 1,139 | 1,159 | +16 | +1.4% | 8,700 |
2007/06/04 | 1,116 | 1,143 | 1,116 | 1,143 | +22 | +2% | 1,700 |
2007/06/01 | 1,150 | 1,155 | 1,118 | 1,121 | -16 | -1.4% | 4,600 |
2007/05/31 | 1,132 | 1,139 | 1,132 | 1,137 | +25 | +2.2% | 4,700 |
2007/05/30 | 1,124 | 1,133 | 1,112 | 1,112 | -12 | -1.1% | 1,500 |
2007/05/29 | 1,111 | 1,130 | 1,111 | 1,124 | ±0 | ±0% | 5,600 |
2007/05/28 | 1,106 | 1,124 | 1,106 | 1,124 | +18 | +1.6% | 900 |
2007/05/25 | 1,091 | 1,117 | 1,091 | 1,106 | -4 | -0.4% | 11,400 |
2007/05/24 | 1,112 | 1,112 | 1,091 | 1,110 | +1 | +0.1% | 4,200 |
2007/05/23 | 1,111 | 1,111 | 1,096 | 1,109 | +7 | +0.6% | 3,200 |
2007/05/22 | 1,118 | 1,118 | 1,100 | 1,102 | -15 | -1.3% | 2,900 |
2007/05/21 | 1,156 | 1,156 | 1,117 | 1,117 | +21 | +1.9% | 3,100 |
2007/05/18 | 1,105 | 1,116 | 1,091 | 1,096 | -7 | -0.6% | 7,100 |
2007/05/17 | 1,094 | 1,149 | 1,094 | 1,103 | +9 | +0.8% | 3,700 |
2007/05/16 | 1,113 | 1,113 | 1,090 | 1,094 | -19 | -1.7% | 6,000 |
2007/05/15 | 1,130 | 1,135 | 1,111 | 1,113 | -2 | -0.2% | 6,900 |
2007/05/14 | 1,072 | 1,115 | 1,072 | 1,115 | +38 | +3.5% | 10,200 |
2007/05/11 | 1,083 | 1,083 | 1,052 | 1,077 | -26 | -2.4% | 7,000 |
2007/05/10 | 1,101 | 1,103 | 1,092 | 1,103 | ±0 | ±0% | 2,400 |
2007/05/09 | 1,095 | 1,103 | 1,090 | 1,103 | +6 | +0.5% | 3,700 |
2007/05/08 | 1,097 | 1,100 | 1,086 | 1,097 | +11 | +1% | 3,500 |
2007/05/07 | 1,072 | 1,099 | 1,072 | 1,086 | +10 | +0.9% | 3,800 |
2007/05/02 | 1,083 | 1,103 | 1,050 | 1,076 | -6 | -0.6% | 6,700 |
2007/05/01 | 1,063 | 1,098 | 1,061 | 1,082 | +12 | +1.1% | 3,900 |
2007/04/27 | 1,077 | 1,100 | 1,030 | 1,070 | -10 | -0.9% | 12,300 |
2007/04/26 | 1,100 | 1,105 | 1,079 | 1,080 | -20 | -1.8% | 15,300 |
2007/04/25 | 1,160 | 1,160 | 1,070 | 1,100 | -31 | -2.7% | 17,600 |
2007/04/24 | 1,135 | 1,135 | 1,125 | 1,131 | -6 | -0.5% | 8,900 |
2007/04/23 | 1,187 | 1,187 | 1,136 | 1,137 | -30 | -2.6% | 6,200 |
2007/04/20 | 1,197 | 1,197 | 1,163 | 1,167 | -13 | -1.1% | 10,600 |
2007/04/19 | 1,172 | 1,188 | 1,172 | 1,180 | -9 | -0.8% | 8,400 |
2007/04/18 | 1,187 | 1,189 | 1,181 | 1,189 | +9 | +0.8% | 4,800 |
2007/04/17 | 1,178 | 1,184 | 1,171 | 1,180 | +1 | +0.1% | 8,400 |
2007/04/16 | 1,163 | 1,187 | 1,163 | 1,179 | +19 | +1.6% | 16,700 |
2007/04/13 | 1,167 | 1,168 | 1,139 | 1,160 | -14 | -1.2% | 23,300 |
2007/04/12 | 1,170 | 1,190 | 1,164 | 1,174 | ±0 | ±0% | 9,300 |
2007/04/11 | 1,172 | 1,176 | 1,172 | 1,174 | +3 | +0.3% | 4,200 |
2007/04/10 | 1,171 | 1,185 | 1,171 | 1,171 | -23 | -1.9% | 8,500 |
4251~
4300
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