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 |
---|---|---|---|---|---|---|---|
2023/03/22 | 2,540 | 2,619 | 2,539 | 2,564 | +58 | +2.3% | 12,500 |
2023/03/20 | 2,523 | 2,545 | 2,498 | 2,506 | -29 | -1.1% | 16,100 |
2023/03/17 | 2,533 | 2,585 | 2,527 | 2,535 | +2 | +0.1% | 16,600 |
2023/03/16 | 2,542 | 2,557 | 2,531 | 2,533 | -82 | -3.1% | 22,000 |
2023/03/15 | 2,587 | 2,628 | 2,587 | 2,615 | +28 | +1.1% | 13,100 |
2023/03/14 | 2,634 | 2,634 | 2,577 | 2,587 | -84 | -3.1% | 16,000 |
2023/03/13 | 2,637 | 2,674 | 2,611 | 2,671 | +8 | +0.3% | 22,400 |
2023/03/10 | 2,733 | 2,750 | 2,653 | 2,663 | -86 | -3.1% | 51,200 |
2023/03/09 | 2,703 | 2,750 | 2,695 | 2,749 | +59 | +2.2% | 24,700 |
2023/03/08 | 2,685 | 2,718 | 2,667 | 2,690 | ±0 | ±0% | 20,800 |
2023/03/07 | 2,627 | 2,690 | 2,627 | 2,690 | +63 | +2.4% | 20,200 |
2023/03/06 | 2,598 | 2,630 | 2,598 | 2,627 | +40 | +1.5% | 18,400 |
2023/03/03 | 2,548 | 2,594 | 2,535 | 2,587 | +43 | +1.7% | 21,600 |
2023/03/02 | 2,525 | 2,547 | 2,524 | 2,544 | +36 | +1.4% | 17,400 |
2023/03/01 | 2,499 | 2,518 | 2,479 | 2,508 | -15 | -0.6% | 22,000 |
2023/02/28 | 2,480 | 2,534 | 2,480 | 2,523 | +50 | +2% | 27,300 |
2023/02/27 | 2,427 | 2,498 | 2,424 | 2,473 | +10 | +0.4% | 76,100 |
2023/02/24 | 2,442 | 2,476 | 2,430 | 2,463 | +28 | +1.1% | 351,500 |
2023/02/22 | 2,460 | 2,500 | 2,435 | 2,435 | -39 | -1.6% | 78,200 |
2023/02/21 | 2,488 | 2,495 | 2,467 | 2,474 | -16 | -0.6% | 53,100 |
2023/02/20 | 2,480 | 2,504 | 2,470 | 2,490 | +16 | +0.6% | 54,800 |
2023/02/17 | 2,503 | 2,506 | 2,469 | 2,474 | -34 | -1.4% | 90,900 |
2023/02/16 | 2,533 | 2,549 | 2,505 | 2,508 | -32 | -1.3% | 27,800 |
2023/02/15 | 2,578 | 2,578 | 2,525 | 2,540 | -30 | -1.2% | 26,400 |
2023/02/14 | 2,552 | 2,570 | 2,539 | 2,570 | +40 | +1.6% | 16,300 |
2023/02/13 | 2,514 | 2,548 | 2,480 | 2,530 | -31 | -1.2% | 17,700 |
2023/02/10 | 2,543 | 2,578 | 2,536 | 2,561 | +18 | +0.7% | 22,500 |
2023/02/09 | 2,565 | 2,572 | 2,542 | 2,543 | -23 | -0.9% | 22,900 |
2023/02/08 | 2,586 | 2,586 | 2,543 | 2,566 | +18 | +0.7% | 11,300 |
2023/02/07 | 2,592 | 2,592 | 2,548 | 2,548 | -44 | -1.7% | 19,800 |
2023/02/06 | 2,594 | 2,595 | 2,575 | 2,592 | -2 | -0.1% | 25,200 |
2023/02/03 | 2,616 | 2,628 | 2,571 | 2,594 | +13 | +0.5% | 39,000 |
2023/02/02 | 2,640 | 2,641 | 2,581 | 2,581 | -61 | -2.3% | 23,100 |
2023/02/01 | 2,638 | 2,657 | 2,628 | 2,642 | +22 | +0.8% | 35,200 |
2023/01/31 | 2,592 | 2,630 | 2,584 | 2,620 | +31 | +1.2% | 29,200 |
2023/01/30 | 2,592 | 2,609 | 2,575 | 2,589 | -1 | ±0% | 32,700 |
2023/01/27 | 2,566 | 2,614 | 2,566 | 2,590 | +1 | ±0% | 28,000 |
2023/01/26 | 2,570 | 2,617 | 2,565 | 2,589 | +24 | +0.9% | 37,900 |
2023/01/25 | 2,500 | 2,583 | 2,498 | 2,565 | +77 | +3.1% | 38,800 |
2023/01/24 | 2,469 | 2,500 | 2,469 | 2,488 | +26 | +1.1% | 35,800 |
2023/01/23 | 2,442 | 2,482 | 2,429 | 2,462 | +39 | +1.6% | 26,100 |
2023/01/20 | 2,371 | 2,438 | 2,371 | 2,423 | +63 | +2.7% | 17,900 |
2023/01/19 | 2,340 | 2,371 | 2,329 | 2,360 | +14 | +0.6% | 11,200 |
2023/01/18 | 2,334 | 2,356 | 2,306 | 2,346 | +15 | +0.6% | 20,300 |
2023/01/17 | 2,330 | 2,348 | 2,310 | 2,331 | +16 | +0.7% | 36,800 |
2023/01/16 | 2,228 | 2,368 | 2,222 | 2,315 | +133 | +6.1% | 83,000 |
2023/01/13 | 2,180 | 2,225 | 2,177 | 2,182 | -26 | -1.2% | 19,000 |
2023/01/12 | 2,242 | 2,248 | 2,199 | 2,208 | -27 | -1.2% | 23,100 |
2023/01/11 | 2,225 | 2,248 | 2,220 | 2,235 | +10 | +0.4% | 13,400 |
2023/01/10 | 2,281 | 2,281 | 2,217 | 2,225 | -36 | -1.6% | 20,800 |
401~
450
件表示中 / 6827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 | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06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 |
山田コンサル | 215,400円 | -4.9% | +0.2% | 3.53% | 14.32倍 | 2.47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 |
LITALICO | 115,000円 | +19.2% | -34.1% | 0.35% | 22.81倍 | 3.94倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。21年4月テクニカル上場 |
チャームケア | 125,000円 | +4.9% | -13.8% | 2.72% | 8.57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 |
NJS | 399,500円 | +2.2% | +73.1% | 2.38% | 18.10倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム