ＣＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,758 | 1,758 | 1,752 | 1,758 | +3 | +0.2% | 5,600 |
| 2025/08/19 | 1,755 | 1,758 | 1,755 | 1,755 | ±0 | ±0% | 2,700 |
| 2025/08/18 | 1,754 | 1,757 | 1,751 | 1,755 | +2 | +0.1% | 4,800 |
| 2025/08/15 | 1,751 | 1,754 | 1,750 | 1,753 | -2 | -0.1% | 5,700 |
| 2025/08/14 | 1,756 | 1,757 | 1,750 | 1,755 | -4 | -0.2% | 4,900 |
| 2025/08/13 | 1,756 | 1,760 | 1,755 | 1,759 | -3 | -0.2% | 5,500 |
| 2025/08/12 | 1,751 | 1,769 | 1,746 | 1,762 | -15 | -0.8% | 15,000 |
| 2025/08/08 | 1,779 | 1,780 | 1,776 | 1,777 | -1 | -0.1% | 5,500 |
| 2025/08/07 | 1,782 | 1,782 | 1,775 | 1,778 | -2 | -0.1% | 3,900 |
| 2025/08/06 | 1,776 | 1,780 | 1,771 | 1,780 | +10 | +0.6% | 5,900 |
| 2025/08/05 | 1,760 | 1,771 | 1,754 | 1,770 | +12 | +0.7% | 8,400 |
| 2025/08/04 | 1,749 | 1,758 | 1,748 | 1,758 | +9 | +0.5% | 12,100 |
| 2025/08/01 | 1,748 | 1,749 | 1,745 | 1,749 | +1 | +0.1% | 6,400 |
| 2025/07/31 | 1,746 | 1,748 | 1,744 | 1,748 | -2 | -0.1% | 6,300 |
| 2025/07/30 | 1,747 | 1,750 | 1,744 | 1,750 | +3 | +0.2% | 5,300 |
| 2025/07/29 | 1,747 | 1,747 | 1,743 | 1,747 | ±0 | ±0% | 7,700 |
| 2025/07/28 | 1,749 | 1,749 | 1,744 | 1,747 | ±0 | ±0% | 10,200 |
| 2025/07/25 | 1,744 | 1,747 | 1,743 | 1,747 | +1 | +0.1% | 6,500 |
| 2025/07/24 | 1,744 | 1,746 | 1,741 | 1,746 | +1 | +0.1% | 8,700 |
| 2025/07/23 | 1,745 | 1,746 | 1,740 | 1,745 | -2 | -0.1% | 12,800 |
| 2025/07/22 | 1,752 | 1,752 | 1,745 | 1,747 | -5 | -0.3% | 11,600 |
| 2025/07/18 | 1,755 | 1,755 | 1,749 | 1,752 | -1 | -0.1% | 6,300 |
| 2025/07/17 | 1,753 | 1,754 | 1,749 | 1,753 | +1 | +0.1% | 5,300 |
| 2025/07/16 | 1,755 | 1,755 | 1,750 | 1,752 | -4 | -0.2% | 4,700 |
| 2025/07/15 | 1,758 | 1,758 | 1,752 | 1,756 | -2 | -0.1% | 4,900 |
| 2025/07/14 | 1,760 | 1,760 | 1,754 | 1,758 | -3 | -0.2% | 7,800 |
| 2025/07/11 | 1,764 | 1,764 | 1,756 | 1,761 | +1 | +0.1% | 6,600 |
| 2025/07/10 | 1,764 | 1,764 | 1,754 | 1,760 | +3 | +0.2% | 9,800 |
| 2025/07/09 | 1,759 | 1,759 | 1,753 | 1,757 | -1 | -0.1% | 5,200 |
| 2025/07/08 | 1,754 | 1,758 | 1,752 | 1,758 | +4 | +0.2% | 7,500 |
| 2025/07/07 | 1,757 | 1,757 | 1,750 | 1,754 | +4 | +0.2% | 9,000 |
| 2025/07/04 | 1,754 | 1,754 | 1,747 | 1,750 | -1 | -0.1% | 6,900 |
| 2025/07/03 | 1,759 | 1,759 | 1,750 | 1,751 | -5 | -0.3% | 9,500 |
| 2025/07/02 | 1,754 | 1,756 | 1,751 | 1,756 | +1 | +0.1% | 7,400 |
| 2025/07/01 | 1,755 | 1,756 | 1,751 | 1,755 | +2 | +0.1% | 7,500 |
| 2025/06/30 | 1,776 | 1,776 | 1,751 | 1,753 | -11 | -0.6% | 18,600 |
| 2025/06/27 | 1,751 | 1,772 | 1,751 | 1,764 | -24 | -1.3% | 18,700 |
| 2025/06/26 | 1,785 | 1,789 | 1,784 | 1,788 | -1 | -0.1% | 12,200 |
| 2025/06/25 | 1,795 | 1,795 | 1,780 | 1,789 | -7 | -0.4% | 12,000 |
| 2025/06/24 | 1,791 | 1,797 | 1,791 | 1,796 | +4 | +0.2% | 4,300 |
| 2025/06/23 | 1,800 | 1,801 | 1,792 | 1,792 | -7 | -0.4% | 5,500 |
| 2025/06/20 | 1,801 | 1,801 | 1,799 | 1,799 | -2 | -0.1% | 2,000 |
| 2025/06/19 | 1,799 | 1,803 | 1,798 | 1,801 | ±0 | ±0% | 2,800 |
| 2025/06/18 | 1,800 | 1,803 | 1,799 | 1,801 | +1 | +0.1% | 2,300 |
| 2025/06/17 | 1,801 | 1,802 | 1,799 | 1,800 | -3 | -0.2% | 2,300 |
| 2025/06/16 | 1,804 | 1,806 | 1,799 | 1,803 | +3 | +0.2% | 4,500 |
| 2025/06/13 | 1,804 | 1,814 | 1,793 | 1,800 | -9 | -0.5% | 4,600 |
| 2025/06/12 | 1,808 | 1,811 | 1,807 | 1,809 | +1 | +0.1% | 2,400 |
| 2025/06/11 | 1,810 | 1,816 | 1,800 | 1,808 | -2 | -0.1% | 8,300 |
| 2025/06/10 | 1,807 | 1,810 | 1,807 | 1,810 | +2 | +0.1% | 1,800 |
1～
50
件表示中 / 3160件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＳ | 175,800円 | -11.8% | -37.4% | 4.21% | 19.09倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| さくらさ | 268,500円 | +4.8% | +0.3% | 0.89% | 16.99倍 | 2.20倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| サニックスＨＤ | 24,500円 | +3.2% | +24.8% | 0.82% | 6.60倍 | 1.15倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| 早稲田学 | 116,800円 | +15.6% | - | 4.55% | 11.63倍 | 1.68倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
