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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,814 | 1,814 | 1,807 | 1,808 | -2 | -0.1% | 4,700 |
| 2025/06/06 | 1,813 | 1,813 | 1,808 | 1,810 | +2 | +0.1% | 1,500 |
| 2025/06/05 | 1,813 | 1,814 | 1,807 | 1,808 | -4 | -0.2% | 4,900 |
| 2025/06/04 | 1,804 | 1,812 | 1,803 | 1,812 | +13 | +0.7% | 5,300 |
| 2025/06/03 | 1,798 | 1,799 | 1,795 | 1,799 | +1 | +0.1% | 5,000 |
| 2025/06/02 | 1,791 | 1,799 | 1,791 | 1,798 | +5 | +0.3% | 5,300 |
| 2025/05/30 | 1,792 | 1,793 | 1,790 | 1,793 | -6 | -0.3% | 5,400 |
| 2025/05/29 | 1,799 | 1,799 | 1,797 | 1,799 | -1 | -0.1% | 1,900 |
| 2025/05/28 | 1,796 | 1,801 | 1,794 | 1,800 | +3 | +0.2% | 3,200 |
| 2025/05/27 | 1,797 | 1,797 | 1,794 | 1,797 | ±0 | ±0% | 3,500 |
| 2025/05/26 | 1,798 | 1,800 | 1,792 | 1,797 | -1 | -0.1% | 6,000 |
| 2025/05/23 | 1,796 | 1,798 | 1,791 | 1,798 | +2 | +0.1% | 3,200 |
| 2025/05/22 | 1,799 | 1,799 | 1,789 | 1,796 | -6 | -0.3% | 5,000 |
| 2025/05/21 | 1,803 | 1,803 | 1,797 | 1,802 | ±0 | ±0% | 1,400 |
| 2025/05/20 | 1,801 | 1,802 | 1,795 | 1,802 | -1 | -0.1% | 2,200 |
| 2025/05/19 | 1,796 | 1,803 | 1,795 | 1,803 | +7 | +0.4% | 3,500 |
| 2025/05/16 | 1,803 | 1,806 | 1,795 | 1,796 | +5 | +0.3% | 3,000 |
| 2025/05/15 | 1,780 | 1,794 | 1,776 | 1,791 | +4 | +0.2% | 5,800 |
| 2025/05/14 | 1,836 | 1,836 | 1,750 | 1,787 | -69 | -3.7% | 38,100 |
| 2025/05/13 | 1,847 | 1,857 | 1,846 | 1,856 | +9 | +0.5% | 4,000 |
| 2025/05/12 | 1,845 | 1,855 | 1,845 | 1,847 | -3 | -0.2% | 2,400 |
| 2025/05/09 | 1,836 | 1,854 | 1,836 | 1,850 | +12 | +0.7% | 6,300 |
| 2025/05/08 | 1,844 | 1,855 | 1,837 | 1,838 | -11 | -0.6% | 9,200 |
| 2025/05/07 | 1,860 | 1,860 | 1,841 | 1,849 | +5 | +0.3% | 8,000 |
| 2025/05/02 | 1,844 | 1,844 | 1,838 | 1,844 | +4 | +0.2% | 3,500 |
| 2025/05/01 | 1,841 | 1,841 | 1,838 | 1,840 | +1 | +0.1% | 1,500 |
| 2025/04/30 | 1,850 | 1,850 | 1,833 | 1,839 | +4 | +0.2% | 4,000 |
| 2025/04/28 | 1,880 | 1,880 | 1,830 | 1,835 | -13 | -0.7% | 17,700 |
| 2025/04/25 | 1,824 | 1,848 | 1,819 | 1,848 | +31 | +1.7% | 5,700 |
| 2025/04/24 | 1,849 | 1,849 | 1,816 | 1,817 | -30 | -1.6% | 3,200 |
| 2025/04/23 | 1,845 | 1,849 | 1,832 | 1,847 | -2 | -0.1% | 6,400 |
1～
50
件表示中 / 3129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 | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28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 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01倍 | 1.98倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| アイビス | 328,000円 | +6.1% | +7.2% | 1.52% | 14.68倍 | 5.74倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
