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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 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 |
| 2006/12/01 | 1,130 | 1,130 | 1,102 | 1,110 | -23 | -2% | 20,300 |
| 2006/11/30 | 1,110 | 1,133 | 1,108 | 1,133 | +23 | +2.1% | 20,100 |
| 2006/11/29 | 1,099 | 1,110 | 1,081 | 1,110 | +25 | +2.3% | 18,700 |
| 2006/11/28 | 1,067 | 1,099 | 1,063 | 1,085 | -10 | -0.9% | 9,800 |
| 2006/11/27 | 1,096 | 1,098 | 1,066 | 1,095 | +48 | +4.6% | 14,500 |
| 2006/11/24 | 1,055 | 1,055 | 1,034 | 1,047 | -13 | -1.2% | 9,500 |
| 2006/11/22 | 1,058 | 1,060 | 1,045 | 1,060 | +2 | +0.2% | 8,500 |
| 2006/11/21 | 1,115 | 1,115 | 1,050 | 1,058 | +4 | +0.4% | 18,000 |
| 2006/11/20 | 1,114 | 1,114 | 1,054 | 1,054 | -34 | -3.1% | 9,800 |
| 2006/11/17 | 1,090 | 1,090 | 1,050 | 1,088 | -2 | -0.2% | 8,700 |
| 2006/11/16 | 1,092 | 1,100 | 1,083 | 1,090 | -4 | -0.4% | 9,400 |
| 2006/11/15 | 1,078 | 1,098 | 1,078 | 1,094 | +6 | +0.6% | 11,000 |
| 2006/11/14 | 1,070 | 1,097 | 1,070 | 1,088 | +25 | +2.4% | 11,900 |
| 2006/11/13 | 1,048 | 1,063 | 1,030 | 1,063 | -18 | -1.7% | 10,900 |
| 2006/11/10 | 1,095 | 1,095 | 1,080 | 1,081 | -30 | -2.7% | 10,000 |
| 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 |
4551～
4600
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
