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 |
---|---|---|---|---|---|---|---|
2007/04/09 | 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 |
2007/02/16 | 1,190 | 1,190 | 1,184 | 1,184 | -6 | -0.5% | 12,600 |
2007/02/15 | 1,200 | 1,201 | 1,187 | 1,190 | -11 | -0.9% | 34,400 |
2007/02/14 | 1,208 | 1,215 | 1,200 | 1,201 | ±0 | ±0% | 10,300 |
2007/02/13 | 1,210 | 1,210 | 1,196 | 1,201 | -5 | -0.4% | 6,500 |
2007/02/09 | 1,189 | 1,206 | 1,188 | 1,206 | +18 | +1.5% | 9,200 |
2007/02/08 | 1,205 | 1,205 | 1,188 | 1,188 | -7 | -0.6% | 4,400 |
2007/02/07 | 1,207 | 1,207 | 1,193 | 1,195 | -3 | -0.3% | 3,300 |
2007/02/06 | 1,200 | 1,202 | 1,183 | 1,198 | +15 | +1.3% | 6,700 |
2007/02/05 | 1,210 | 1,210 | 1,182 | 1,183 | -7 | -0.6% | 11,800 |
2007/02/02 | 1,210 | 1,210 | 1,189 | 1,190 | -20 | -1.7% | 5,500 |
2007/02/01 | 1,192 | 1,210 | 1,192 | 1,210 | +7 | +0.6% | 4,300 |
2007/01/31 | 1,201 | 1,210 | 1,199 | 1,203 | ±0 | ±0% | 8,500 |
2007/01/30 | 1,204 | 1,207 | 1,198 | 1,203 | ±0 | ±0% | 13,800 |
2007/01/29 | 1,194 | 1,204 | 1,194 | 1,203 | -1 | -0.1% | 6,200 |
2007/01/26 | 1,200 | 1,205 | 1,199 | 1,204 | +4 | +0.3% | 6,900 |
4301~
4350
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