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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 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 |
| 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 |
4401～
4450
件表示中 / 6993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 | 233,800円 | +6.4% | +2.9% | 2.57% | 11.27倍 | 0.86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 |
| シーユーシー | 117,200円 | +23.8% | -4.7% | 0.00% | 11.93倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ユカリア | 92,400円 | +19.6% | -4.4% | 0.00% | 12.59倍 | 1.83倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| クリーク＆リバ | 150,000円 | +19.3% | +35.4% | 3.00% | 9.91倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 81,900円 | +8.3% | +10.7% | 3.42% | 14.10倍 | 2.63倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
