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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 985 | 997 | 970 | 996 | -1 | -0.1% | 10,200 |
| 2006/02/10 | 1,000 | 1,004 | 987 | 997 | -8 | -0.8% | 32,200 |
| 2006/02/09 | 997 | 1,005 | 990 | 1,005 | +11 | +1.1% | 8,600 |
| 2006/02/08 | 1,005 | 1,008 | 990 | 994 | -10 | -1% | 21,500 |
| 2006/02/07 | 1,005 | 1,007 | 1,000 | 1,004 | +4 | +0.4% | 17,100 |
| 2006/02/06 | 1,000 | 1,005 | 991 | 1,000 | ±0 | ±0% | 10,700 |
| 2006/02/03 | 1,005 | 1,005 | 996 | 1,000 | -2 | -0.2% | 17,100 |
| 2006/02/02 | 1,000 | 1,007 | 999 | 1,002 | +2 | +0.2% | 16,400 |
| 2006/02/01 | 997 | 1,003 | 990 | 1,000 | +5 | +0.5% | 31,900 |
| 2006/01/31 | 986 | 995 | 984 | 995 | +12 | +1.2% | 13,000 |
| 2006/01/30 | 979 | 990 | 977 | 983 | +5 | +0.5% | 24,100 |
| 2006/01/27 | 969 | 979 | 962 | 978 | +16 | +1.7% | 24,200 |
| 2006/01/26 | 956 | 971 | 956 | 962 | -10 | -1% | 7,800 |
| 2006/01/25 | 980 | 980 | 969 | 972 | -8 | -0.8% | 11,100 |
| 2006/01/24 | 956 | 980 | 954 | 980 | +24 | +2.5% | 9,000 |
| 2006/01/23 | 961 | 975 | 956 | 956 | -14 | -1.4% | 9,200 |
| 2006/01/20 | 985 | 985 | 967 | 970 | -9 | -0.9% | 12,000 |
| 2006/01/19 | 921 | 979 | 921 | 979 | +68 | +7.5% | 10,600 |
| 2006/01/18 | 937 | 947 | 907 | 911 | -66 | -6.8% | 28,200 |
| 2006/01/17 | 967 | 980 | 966 | 977 | ±0 | ±0% | 27,100 |
| 2006/01/16 | 981 | 984 | 975 | 977 | -4 | -0.4% | 9,600 |
| 2006/01/13 | 977 | 985 | 977 | 981 | +4 | +0.4% | 10,900 |
| 2006/01/12 | 980 | 983 | 975 | 977 | -1 | -0.1% | 11,300 |
| 2006/01/11 | 975 | 987 | 975 | 978 | +1 | +0.1% | 10,400 |
| 2006/01/10 | 990 | 990 | 977 | 977 | -13 | -1.3% | 13,300 |
| 2006/01/06 | 991 | 995 | 985 | 990 | ±0 | ±0% | 19,800 |
| 2006/01/05 | 990 | 994 | 977 | 990 | -3 | -0.3% | 22,200 |
| 2006/01/04 | 994 | 994 | 980 | 993 | +19 | +2% | 10,900 |
| 2005/12/30 | 988 | 988 | 974 | 974 | -14 | -1.4% | 10,300 |
| 2005/12/29 | 977 | 989 | 970 | 988 | +8 | +0.8% | 27,600 |
| 2005/12/28 | 985 | 985 | 971 | 980 | -3 | -0.3% | 13,300 |
| 2005/12/27 | 999 | 1,000 | 981 | 983 | -15 | -1.5% | 11,300 |
| 2005/12/26 | 1,004 | 1,005 | 994 | 998 | +24 | +2.5% | 48,800 |
| 2005/12/22 | 980 | 980 | 965 | 974 | +8 | +0.8% | 51,500 |
| 2005/12/21 | 969 | 969 | 959 | 966 | +3 | +0.3% | 58,200 |
| 2005/12/20 | 960 | 969 | 960 | 963 | +8 | +0.8% | 20,400 |
| 2005/12/19 | 952 | 955 | 946 | 955 | +9 | +1% | 38,200 |
| 2005/12/16 | 948 | 948 | 937 | 946 | +5 | +0.5% | 26,100 |
| 2005/12/15 | 945 | 949 | 941 | 941 | ±0 | ±0% | 19,000 |
| 2005/12/14 | 940 | 948 | 930 | 941 | +11 | +1.2% | 38,300 |
| 2005/12/13 | 930 | 936 | 926 | 930 | +6 | +0.6% | 22,800 |
| 2005/12/12 | 926 | 928 | 919 | 924 | +5 | +0.5% | 44,200 |
| 2005/12/09 | 922 | 924 | 915 | 919 | -1 | -0.1% | 49,900 |
| 2005/12/08 | 919 | 925 | 916 | 920 | +2 | +0.2% | 29,500 |
| 2005/12/07 | 925 | 926 | 911 | 918 | -7 | -0.8% | 13,000 |
| 2005/12/06 | 935 | 936 | 925 | 925 | -8 | -0.9% | 18,900 |
| 2005/12/05 | 930 | 934 | 925 | 933 | +8 | +0.9% | 25,100 |
| 2005/12/02 | 930 | 934 | 917 | 925 | -10 | -1.1% | 17,400 |
| 2005/12/01 | 925 | 935 | 925 | 935 | +9 | +1% | 17,300 |
| 2005/11/30 | 931 | 938 | 926 | 926 | -2 | -0.2% | 12,000 |
4601～
4650
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
