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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 999 | 999 | 985 | 990 | +8 | +0.8% | 14,000 |
| 2006/04/24 | 985 | 990 | 976 | 982 | -11 | -1.1% | 15,600 |
| 2006/04/21 | 981 | 995 | 980 | 993 | +11 | +1.1% | 11,000 |
| 2006/04/20 | 985 | 987 | 978 | 982 | +5 | +0.5% | 8,000 |
| 2006/04/19 | 977 | 979 | 977 | 977 | ±0 | ±0% | 3,600 |
| 2006/04/18 | 977 | 992 | 977 | 977 | ±0 | ±0% | 5,900 |
| 2006/04/17 | 977 | 987 | 973 | 977 | -1 | -0.1% | 22,300 |
| 2006/04/14 | 988 | 988 | 978 | 978 | -2 | -0.2% | 5,600 |
| 2006/04/13 | 990 | 992 | 980 | 980 | -12 | -1.2% | 8,200 |
| 2006/04/12 | 1,000 | 1,001 | 992 | 992 | -6 | -0.6% | 10,100 |
| 2006/04/11 | 1,001 | 1,005 | 992 | 998 | +5 | +0.5% | 11,600 |
| 2006/04/10 | 1,000 | 1,000 | 987 | 993 | -10 | -1% | 14,300 |
| 2006/04/07 | 1,010 | 1,013 | 994 | 1,003 | -10 | -1% | 23,600 |
| 2006/04/06 | 981 | 1,045 | 977 | 1,013 | +36 | +3.7% | 86,400 |
| 2006/04/05 | 977 | 983 | 973 | 977 | ±0 | ±0% | 18,700 |
| 2006/04/04 | 970 | 982 | 969 | 977 | +1 | +0.1% | 15,300 |
| 2006/04/03 | 977 | 985 | 970 | 976 | +6 | +0.6% | 12,200 |
| 2006/03/31 | 980 | 980 | 968 | 970 | -12 | -1.2% | 13,000 |
| 2006/03/30 | 981 | 982 | 970 | 982 | +2 | +0.2% | 4,800 |
| 2006/03/29 | 978 | 983 | 911 | 980 | +5 | +0.5% | 23,700 |
| 2006/03/28 | 978 | 978 | 965 | 975 | -4 | -0.4% | 5,000 |
| 2006/03/27 | 980 | 980 | 966 | 979 | +29 | +3.1% | 13,600 |
| 2006/03/24 | 963 | 963 | 948 | 950 | -5 | -0.5% | 5,400 |
| 2006/03/23 | 958 | 962 | 954 | 955 | -4 | -0.4% | 4,600 |
| 2006/03/22 | 965 | 965 | 950 | 959 | -6 | -0.6% | 7,300 |
| 2006/03/20 | 955 | 978 | 955 | 965 | +10 | +1% | 9,300 |
| 2006/03/17 | 964 | 970 | 944 | 955 | ±0 | ±0% | 6,700 |
| 2006/03/16 | 960 | 965 | 955 | 955 | -5 | -0.5% | 3,400 |
| 2006/03/15 | 959 | 970 | 956 | 960 | +2 | +0.2% | 4,900 |
| 2006/03/14 | 960 | 960 | 953 | 958 | -2 | -0.2% | 2,100 |
| 2006/03/13 | 952 | 961 | 952 | 960 | +15 | +1.6% | 5,600 |
| 2006/03/10 | 945 | 961 | 940 | 945 | ±0 | ±0% | 23,300 |
| 2006/03/09 | 924 | 945 | 924 | 945 | +23 | +2.5% | 9,500 |
| 2006/03/08 | 931 | 937 | 921 | 922 | -18 | -1.9% | 8,400 |
| 2006/03/07 | 933 | 940 | 933 | 940 | +7 | +0.8% | 2,000 |
| 2006/03/06 | 947 | 958 | 929 | 933 | -7 | -0.7% | 9,400 |
| 2006/03/03 | 937 | 949 | 928 | 940 | +14 | +1.5% | 9,500 |
| 2006/03/02 | 945 | 945 | 925 | 926 | -30 | -3.1% | 17,300 |
| 2006/03/01 | 945 | 960 | 945 | 956 | -1 | -0.1% | 10,000 |
| 2006/02/28 | 963 | 963 | 951 | 957 | -6 | -0.6% | 11,000 |
| 2006/02/27 | 989 | 989 | 963 | 963 | -16 | -1.6% | 16,800 |
| 2006/02/24 | 965 | 979 | 961 | 979 | +24 | +2.5% | 6,600 |
| 2006/02/23 | 955 | 963 | 955 | 955 | ±0 | ±0% | 21,000 |
| 2006/02/22 | 970 | 970 | 954 | 955 | -10 | -1% | 10,900 |
| 2006/02/21 | 945 | 969 | 945 | 965 | +17 | +1.8% | 7,600 |
| 2006/02/20 | 945 | 965 | 945 | 948 | -27 | -2.8% | 6,700 |
| 2006/02/17 | 984 | 984 | 960 | 975 | +1 | +0.1% | 11,700 |
| 2006/02/16 | 973 | 979 | 966 | 974 | +10 | +1% | 5,800 |
| 2006/02/15 | 971 | 973 | 960 | 964 | -6 | -0.6% | 8,600 |
| 2006/02/14 | 990 | 993 | 970 | 970 | -26 | -2.6% | 12,700 |
4551～
4600
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
