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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 923 | 923 | 908 | 909 | -6 | -0.7% | 16,000 |
| 2005/09/12 | 915 | 930 | 913 | 915 | ±0 | ±0% | 15,900 |
| 2005/09/09 | 907 | 917 | 905 | 915 | +8 | +0.9% | 53,300 |
| 2005/09/08 | 907 | 910 | 905 | 907 | +2 | +0.2% | 10,000 |
| 2005/09/07 | 905 | 910 | 904 | 905 | +1 | +0.1% | 11,800 |
| 2005/09/06 | 908 | 910 | 904 | 904 | -3 | -0.3% | 18,000 |
| 2005/09/05 | 908 | 915 | 905 | 907 | -1 | -0.1% | 13,400 |
| 2005/09/02 | 915 | 916 | 905 | 908 | +1 | +0.1% | 15,000 |
| 2005/09/01 | 910 | 911 | 905 | 907 | +2 | +0.2% | 8,200 |
| 2005/08/31 | 904 | 909 | 903 | 905 | ±0 | ±0% | 14,000 |
| 2005/08/30 | 920 | 920 | 905 | 905 | -10 | -1.1% | 20,100 |
| 2005/08/29 | 928 | 930 | 913 | 915 | -18 | -1.9% | 22,200 |
| 2005/08/26 | 921 | 939 | 920 | 933 | +8 | +0.9% | 10,800 |
| 2005/08/25 | 940 | 940 | 920 | 925 | -15 | -1.6% | 20,900 |
| 2005/08/24 | 936 | 940 | 932 | 940 | +3 | +0.3% | 13,000 |
| 2005/08/23 | 950 | 950 | 935 | 937 | -10 | -1.1% | 16,600 |
| 2005/08/22 | 954 | 954 | 938 | 947 | +13 | +1.4% | 18,600 |
| 2005/08/19 | 944 | 944 | 933 | 934 | -11 | -1.2% | 11,400 |
| 2005/08/18 | 950 | 950 | 940 | 945 | -7 | -0.7% | 19,200 |
| 2005/08/17 | 948 | 957 | 936 | 952 | +5 | +0.5% | 23,900 |
| 2005/08/16 | 940 | 948 | 940 | 947 | +11 | +1.2% | 7,400 |
| 2005/08/15 | 941 | 950 | 931 | 936 | -1 | -0.1% | 9,600 |
| 2005/08/12 | 957 | 960 | 937 | 937 | -23 | -2.4% | 18,500 |
| 2005/08/11 | 971 | 973 | 958 | 960 | -10 | -1% | 15,900 |
| 2005/08/10 | 983 | 983 | 959 | 970 | +13 | +1.4% | 27,800 |
| 2005/08/09 | 940 | 975 | 940 | 957 | +8 | +0.8% | 24,600 |
| 2005/08/08 | 960 | 960 | 940 | 949 | -11 | -1.1% | 30,600 |
| 2005/08/05 | 970 | 979 | 954 | 960 | -19 | -1.9% | 30,400 |
| 2005/08/04 | 971 | 980 | 960 | 979 | +9 | +0.9% | 37,500 |
| 2005/08/03 | 1,000 | 1,010 | 970 | 970 | -11 | -1.1% | 68,800 |
| 2005/08/02 | 998 | 1,040 | 970 | 981 | +10 | +1% | 108,900 |
| 2005/08/01 | 996 | 996 | 920 | 971 | +75 | +8.4% | 79,100 |
| 2005/07/29 | 896 | 904 | 895 | 896 | +1 | +0.1% | 6,900 |
| 2005/07/28 | 893 | 905 | 893 | 895 | -3 | -0.3% | 13,800 |
| 2005/07/27 | 899 | 899 | 891 | 898 | +4 | +0.4% | 11,700 |
| 2005/07/26 | 902 | 902 | 894 | 894 | -7 | -0.8% | 6,200 |
| 2005/07/25 | 910 | 910 | 898 | 901 | -4 | -0.4% | 15,700 |
| 2005/07/22 | 901 | 905 | 893 | 905 | +5 | +0.6% | 9,500 |
| 2005/07/21 | 908 | 908 | 900 | 900 | -8 | -0.9% | 8,300 |
| 2005/07/20 | 914 | 914 | 908 | 908 | -6 | -0.7% | 8,000 |
| 2005/07/19 | 913 | 915 | 913 | 914 | +1 | +0.1% | 2,700 |
| 2005/07/15 | 915 | 919 | 913 | 913 | +1 | +0.1% | 6,400 |
| 2005/07/14 | 922 | 922 | 912 | 912 | -10 | -1.1% | 2,500 |
| 2005/07/13 | 921 | 922 | 910 | 922 | -4 | -0.4% | 4,700 |
| 2005/07/12 | 934 | 935 | 922 | 926 | -8 | -0.9% | 2,900 |
| 2005/07/11 | 930 | 934 | 925 | 934 | +7 | +0.8% | 9,000 |
| 2005/07/08 | 920 | 929 | 915 | 927 | +19 | +2.1% | 10,800 |
| 2005/07/07 | 914 | 915 | 906 | 908 | -9 | -1% | 6,300 |
| 2005/07/06 | 910 | 930 | 908 | 917 | +12 | +1.3% | 5,400 |
| 2005/07/05 | 906 | 910 | 905 | 905 | -10 | -1.1% | 3,400 |
4701～
4750
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
