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 |
---|---|---|---|---|---|---|---|
2007/05/01 | 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 |
2007/04/09 | 1,190 | 1,194 | 1,180 | 1,194 | +17 | +1.4% | 5,200 |
2007/04/06 | 1,195 | 1,195 | 1,173 | 1,177 | -8 | -0.7% | 17,800 |
2007/04/05 | 1,199 | 1,199 | 1,181 | 1,185 | -13 | -1.1% | 5,800 |
2007/04/04 | 1,185 | 1,200 | 1,185 | 1,198 | +30 | +2.6% | 6,800 |
2007/04/03 | 1,188 | 1,188 | 1,168 | 1,168 | -4 | -0.3% | 3,900 |
2007/04/02 | 1,195 | 1,195 | 1,172 | 1,172 | -13 | -1.1% | 11,100 |
2007/03/30 | 1,173 | 1,190 | 1,173 | 1,185 | +12 | +1% | 4,300 |
2007/03/29 | 1,162 | 1,180 | 1,162 | 1,173 | -3 | -0.3% | 7,700 |
2007/03/28 | 1,179 | 1,183 | 1,162 | 1,176 | +3 | +0.3% | 5,100 |
2007/03/27 | 1,183 | 1,183 | 1,173 | 1,173 | -13 | -1.1% | 2,700 |
2007/03/26 | 1,186 | 1,186 | 1,180 | 1,186 | ±0 | ±0% | 6,200 |
2007/03/23 | 1,186 | 1,186 | 1,176 | 1,186 | +2 | +0.2% | 9,600 |
2007/03/22 | 1,186 | 1,188 | 1,181 | 1,184 | +1 | +0.1% | 6,000 |
2007/03/20 | 1,186 | 1,187 | 1,181 | 1,183 | +1 | +0.1% | 8,100 |
2007/03/19 | 1,181 | 1,186 | 1,181 | 1,182 | -2 | -0.2% | 3,800 |
2007/03/16 | 1,186 | 1,186 | 1,170 | 1,184 | -2 | -0.2% | 5,200 |
2007/03/15 | 1,183 | 1,191 | 1,180 | 1,186 | +5 | +0.4% | 9,600 |
2007/03/14 | 1,181 | 1,182 | 1,151 | 1,181 | -4 | -0.3% | 7,000 |
2007/03/13 | 1,172 | 1,185 | 1,172 | 1,185 | +12 | +1% | 13,600 |
2007/03/12 | 1,200 | 1,200 | 1,166 | 1,173 | -17 | -1.4% | 3,600 |
2007/03/09 | 1,182 | 1,195 | 1,181 | 1,190 | +9 | +0.8% | 15,700 |
2007/03/08 | 1,167 | 1,182 | 1,167 | 1,181 | +5 | +0.4% | 3,700 |
2007/03/07 | 1,162 | 1,185 | 1,160 | 1,176 | -1 | -0.1% | 12,400 |
2007/03/06 | 1,153 | 1,177 | 1,150 | 1,177 | +6 | +0.5% | 7,400 |
2007/03/05 | 1,153 | 1,175 | 1,151 | 1,171 | -7 | -0.6% | 9,100 |
2007/03/02 | 1,187 | 1,188 | 1,172 | 1,178 | -13 | -1.1% | 8,100 |
2007/03/01 | 1,186 | 1,191 | 1,176 | 1,191 | +30 | +2.6% | 12,500 |
2007/02/28 | 1,150 | 1,170 | 1,130 | 1,161 | -42 | -3.5% | 11,800 |
2007/02/27 | 1,193 | 1,208 | 1,193 | 1,203 | +13 | +1.1% | 23,900 |
2007/02/26 | 1,197 | 1,198 | 1,186 | 1,190 | -9 | -0.8% | 12,300 |
2007/02/23 | 1,181 | 1,199 | 1,181 | 1,199 | +9 | +0.8% | 10,900 |
2007/02/22 | 1,194 | 1,201 | 1,180 | 1,190 | -10 | -0.8% | 26,100 |
2007/02/21 | 1,190 | 1,200 | 1,160 | 1,200 | +12 | +1% | 11,100 |
2007/02/20 | 1,192 | 1,192 | 1,181 | 1,188 | -2 | -0.2% | 17,000 |
2007/02/19 | 1,184 | 1,192 | 1,181 | 1,190 | +6 | +0.5% | 12,600 |
4301~
4350
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% | 8.56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 | 2.21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 | 1.11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 | 1.21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