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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 1,121 | 1,129 | 1,110 | 1,111 | -10 | -0.9% | 10,300 |
| 2006/11/08 | 1,125 | 1,129 | 1,120 | 1,121 | -4 | -0.4% | 13,800 |
| 2006/11/07 | 1,100 | 1,130 | 1,085 | 1,125 | +26 | +2.4% | 46,400 |
| 2006/11/06 | 1,077 | 1,102 | 1,065 | 1,099 | +17 | +1.6% | 16,600 |
| 2006/11/02 | 1,100 | 1,100 | 1,065 | 1,082 | -22 | -2% | 10,100 |
| 2006/11/01 | 1,100 | 1,107 | 1,080 | 1,104 | +40 | +3.8% | 22,900 |
| 2006/10/31 | 1,028 | 1,090 | 1,028 | 1,064 | +16 | +1.5% | 31,100 |
| 2006/10/30 | 1,066 | 1,066 | 1,036 | 1,048 | -18 | -1.7% | 39,400 |
| 2006/10/27 | 1,121 | 1,121 | 1,066 | 1,066 | -54 | -4.8% | 25,800 |
| 2006/10/26 | 1,091 | 1,135 | 1,091 | 1,120 | -11 | -1% | 35,700 |
| 2006/10/25 | 1,129 | 1,145 | 1,127 | 1,131 | +15 | +1.3% | 44,400 |
| 2006/10/24 | 1,115 | 1,119 | 1,102 | 1,116 | +15 | +1.4% | 61,700 |
| 2006/10/23 | 1,062 | 1,120 | 1,057 | 1,101 | +37 | +3.5% | 54,100 |
| 2006/10/20 | 1,050 | 1,065 | 1,040 | 1,064 | +19 | +1.8% | 47,800 |
| 2006/10/19 | 1,010 | 1,045 | 1,006 | 1,045 | +32 | +3.2% | 54,500 |
| 2006/10/18 | 1,004 | 1,014 | 996 | 1,013 | +12 | +1.2% | 25,500 |
| 2006/10/17 | 1,000 | 1,007 | 971 | 1,001 | -4 | -0.4% | 26,600 |
| 2006/10/16 | 1,005 | 1,009 | 1,000 | 1,005 | +10 | +1% | 29,200 |
| 2006/10/13 | 994 | 999 | 990 | 995 | +9 | +0.9% | 39,100 |
| 2006/10/12 | 990 | 998 | 986 | 986 | -7 | -0.7% | 13,900 |
| 2006/10/11 | 1,005 | 1,010 | 993 | 993 | -7 | -0.7% | 18,800 |
| 2006/10/10 | 990 | 1,008 | 989 | 1,000 | +2 | +0.2% | 31,300 |
| 2006/10/06 | 989 | 999 | 985 | 998 | +3 | +0.3% | 14,400 |
| 2006/10/05 | 998 | 998 | 981 | 995 | -5 | -0.5% | 38,500 |
| 2006/10/04 | 1,021 | 1,030 | 975 | 1,000 | +59 | +6.3% | 101,600 |
| 2006/10/03 | 958 | 958 | 941 | 941 | -16 | -1.7% | 6,400 |
| 2006/10/02 | 966 | 966 | 935 | 957 | -8 | -0.8% | 5,100 |
| 2006/09/29 | 948 | 965 | 948 | 965 | +10 | +1% | 4,400 |
| 2006/09/28 | 964 | 964 | 951 | 955 | -8 | -0.8% | 4,700 |
| 2006/09/27 | 932 | 963 | 932 | 963 | +27 | +2.9% | 3,400 |
| 2006/09/26 | 950 | 950 | 934 | 936 | -14 | -1.5% | 1,300 |
| 2006/09/25 | 968 | 969 | 925 | 950 | -3 | -0.3% | 9,900 |
| 2006/09/22 | 962 | 962 | 950 | 953 | +3 | +0.3% | 3,200 |
| 2006/09/21 | 950 | 965 | 940 | 950 | ±0 | ±0% | 2,900 |
| 2006/09/20 | 967 | 967 | 950 | 950 | -9 | -0.9% | 3,100 |
| 2006/09/19 | 960 | 963 | 951 | 959 | +17 | +1.8% | 3,200 |
| 2006/09/15 | 940 | 950 | 940 | 942 | -8 | -0.8% | 3,700 |
| 2006/09/14 | 960 | 960 | 938 | 950 | +14 | +1.5% | 3,200 |
| 2006/09/13 | 946 | 947 | 936 | 936 | -7 | -0.7% | 7,900 |
| 2006/09/12 | 965 | 965 | 943 | 943 | +8 | +0.9% | 3,700 |
| 2006/09/11 | 970 | 972 | 935 | 935 | -28 | -2.9% | 17,200 |
| 2006/09/08 | 944 | 965 | 944 | 963 | +12 | +1.3% | 15,300 |
| 2006/09/07 | 961 | 961 | 945 | 951 | -20 | -2.1% | 10,100 |
| 2006/09/06 | 963 | 972 | 961 | 971 | -1 | -0.1% | 1,600 |
| 2006/09/05 | 962 | 972 | 962 | 972 | +10 | +1% | 1,500 |
| 2006/09/04 | 974 | 974 | 962 | 962 | -5 | -0.5% | 3,800 |
| 2006/09/01 | 961 | 975 | 960 | 967 | -8 | -0.8% | 2,700 |
| 2006/08/31 | 952 | 977 | 952 | 975 | +22 | +2.3% | 5,500 |
| 2006/08/30 | 966 | 969 | 953 | 953 | -13 | -1.3% | 1,700 |
| 2006/08/29 | 978 | 978 | 950 | 966 | +15 | +1.6% | 2,100 |
4401～
4450
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
