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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 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 |
| 2007/01/25 | 1,207 | 1,207 | 1,198 | 1,200 | -8 | -0.7% | 16,500 |
| 2007/01/24 | 1,200 | 1,208 | 1,195 | 1,208 | +11 | +0.9% | 15,700 |
| 2007/01/23 | 1,200 | 1,210 | 1,197 | 1,197 | -8 | -0.7% | 15,600 |
| 2007/01/22 | 1,210 | 1,210 | 1,190 | 1,205 | +1 | +0.1% | 11,200 |
| 2007/01/19 | 1,200 | 1,205 | 1,198 | 1,204 | +8 | +0.7% | 10,100 |
| 2007/01/18 | 1,204 | 1,207 | 1,192 | 1,196 | -5 | -0.4% | 8,400 |
| 2007/01/17 | 1,205 | 1,208 | 1,200 | 1,201 | -4 | -0.3% | 8,200 |
| 2007/01/16 | 1,205 | 1,209 | 1,197 | 1,205 | -5 | -0.4% | 6,200 |
| 2007/01/15 | 1,209 | 1,210 | 1,200 | 1,210 | +14 | +1.2% | 8,900 |
| 2007/01/12 | 1,198 | 1,198 | 1,176 | 1,196 | +28 | +2.4% | 10,000 |
| 2007/01/11 | 1,175 | 1,178 | 1,160 | 1,168 | +13 | +1.1% | 13,300 |
| 2007/01/10 | 1,209 | 1,209 | 1,150 | 1,155 | -38 | -3.2% | 14,000 |
| 2007/01/09 | 1,181 | 1,200 | 1,181 | 1,193 | +12 | +1% | 11,800 |
| 2007/01/05 | 1,183 | 1,188 | 1,180 | 1,181 | -4 | -0.3% | 4,400 |
| 2007/01/04 | 1,189 | 1,200 | 1,180 | 1,185 | +15 | +1.3% | 7,900 |
| 2006/12/29 | 1,161 | 1,170 | 1,156 | 1,170 | ±0 | ±0% | 7,400 |
| 2006/12/28 | 1,225 | 1,239 | 1,170 | 1,170 | -15 | -1.3% | 43,000 |
| 2006/12/27 | 1,166 | 1,185 | 1,154 | 1,185 | +30 | +2.6% | 16,100 |
| 2006/12/26 | 1,190 | 1,190 | 1,130 | 1,155 | -31 | -2.6% | 53,300 |
| 2006/12/25 | 1,195 | 1,195 | 1,166 | 1,186 | +21 | +1.8% | 17,800 |
| 2006/12/22 | 1,144 | 1,165 | 1,140 | 1,165 | +1 | +0.1% | 11,000 |
| 2006/12/21 | 1,159 | 1,180 | 1,152 | 1,164 | -15 | -1.3% | 6,300 |
| 2006/12/20 | 1,183 | 1,183 | 1,141 | 1,179 | +23 | +2% | 5,400 |
| 2006/12/19 | 1,152 | 1,192 | 1,150 | 1,156 | -4 | -0.3% | 9,700 |
| 2006/12/18 | 1,169 | 1,191 | 1,160 | 1,160 | -9 | -0.8% | 16,000 |
| 2006/12/15 | 1,162 | 1,172 | 1,162 | 1,169 | +7 | +0.6% | 10,300 |
| 2006/12/14 | 1,135 | 1,180 | 1,135 | 1,162 | +29 | +2.6% | 19,100 |
| 2006/12/13 | 1,125 | 1,133 | 1,125 | 1,133 | +11 | +1% | 13,400 |
| 2006/12/12 | 1,102 | 1,129 | 1,102 | 1,122 | ±0 | ±0% | 6,000 |
| 2006/12/11 | 1,130 | 1,130 | 1,111 | 1,122 | +10 | +0.9% | 7,200 |
| 2006/12/08 | 1,090 | 1,112 | 1,090 | 1,112 | -7 | -0.6% | 18,400 |
| 2006/12/07 | 1,117 | 1,127 | 1,106 | 1,119 | +2 | +0.2% | 6,800 |
| 2006/12/06 | 1,099 | 1,118 | 1,095 | 1,117 | +18 | +1.6% | 10,900 |
| 2006/12/05 | 1,104 | 1,104 | 1,088 | 1,099 | -5 | -0.5% | 10,600 |
| 2006/12/04 | 1,110 | 1,111 | 1,100 | 1,104 | -6 | -0.5% | 5,900 |
4351～
4400
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
