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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,852 | 1,928 | 1,842 | 1,889 | +37 | +2% | 23,400 |
| 2022/11/09 | 1,840 | 1,852 | 1,828 | 1,852 | +21 | +1.1% | 9,800 |
| 2022/11/08 | 1,830 | 1,831 | 1,814 | 1,831 | +21 | +1.2% | 6,800 |
| 2022/11/07 | 1,834 | 1,834 | 1,799 | 1,810 | +19 | +1.1% | 8,100 |
| 2022/11/04 | 1,799 | 1,800 | 1,767 | 1,791 | -5 | -0.3% | 9,200 |
| 2022/11/02 | 1,810 | 1,811 | 1,796 | 1,796 | -14 | -0.8% | 5,100 |
| 2022/11/01 | 1,827 | 1,829 | 1,804 | 1,810 | -8 | -0.4% | 5,900 |
| 2022/10/31 | 1,824 | 1,827 | 1,795 | 1,818 | +21 | +1.2% | 6,600 |
| 2022/10/28 | 1,823 | 1,826 | 1,797 | 1,797 | -23 | -1.3% | 34,300 |
| 2022/10/27 | 1,818 | 1,822 | 1,800 | 1,820 | -9 | -0.5% | 9,200 |
| 2022/10/26 | 1,821 | 1,829 | 1,821 | 1,829 | -1 | -0.1% | 3,800 |
| 2022/10/25 | 1,830 | 1,832 | 1,814 | 1,830 | +23 | +1.3% | 9,200 |
| 2022/10/24 | 1,797 | 1,817 | 1,791 | 1,807 | +31 | +1.7% | 8,400 |
| 2022/10/21 | 1,788 | 1,792 | 1,776 | 1,776 | -13 | -0.7% | 4,100 |
| 2022/10/20 | 1,776 | 1,793 | 1,770 | 1,789 | +13 | +0.7% | 7,900 |
| 2022/10/19 | 1,787 | 1,787 | 1,767 | 1,776 | -11 | -0.6% | 6,500 |
| 2022/10/18 | 1,784 | 1,787 | 1,759 | 1,787 | +26 | +1.5% | 8,200 |
| 2022/10/17 | 1,745 | 1,766 | 1,741 | 1,761 | +27 | +1.6% | 5,000 |
| 2022/10/14 | 1,720 | 1,734 | 1,707 | 1,734 | +25 | +1.5% | 17,600 |
| 2022/10/13 | 1,738 | 1,738 | 1,697 | 1,709 | -52 | -3% | 15,100 |
| 2022/10/12 | 1,770 | 1,770 | 1,737 | 1,761 | -11 | -0.6% | 8,700 |
| 2022/10/11 | 1,796 | 1,796 | 1,757 | 1,772 | -27 | -1.5% | 16,300 |
| 2022/10/07 | 1,765 | 1,800 | 1,765 | 1,799 | +9 | +0.5% | 7,500 |
| 2022/10/06 | 1,792 | 1,803 | 1,773 | 1,790 | +8 | +0.4% | 15,200 |
| 2022/10/05 | 1,773 | 1,793 | 1,752 | 1,782 | +29 | +1.7% | 15,800 |
| 2022/10/04 | 1,705 | 1,753 | 1,705 | 1,753 | +62 | +3.7% | 11,200 |
| 2022/10/03 | 1,677 | 1,691 | 1,638 | 1,691 | +40 | +2.4% | 9,100 |
| 2022/09/30 | 1,694 | 1,694 | 1,651 | 1,651 | -45 | -2.7% | 6,800 |
| 2022/09/29 | 1,647 | 1,697 | 1,647 | 1,696 | +49 | +3% | 7,900 |
| 2022/09/28 | 1,668 | 1,668 | 1,608 | 1,647 | -13 | -0.8% | 16,800 |
| 2022/09/27 | 1,681 | 1,684 | 1,654 | 1,660 | -17 | -1% | 8,100 |
| 2022/09/26 | 1,740 | 1,744 | 1,672 | 1,677 | -23 | -1.4% | 21,000 |
| 2022/09/22 | 1,673 | 1,700 | 1,663 | 1,700 | +19 | +1.1% | 9,800 |
| 2022/09/21 | 1,692 | 1,692 | 1,667 | 1,681 | -10 | -0.6% | 7,400 |
| 2022/09/20 | 1,712 | 1,719 | 1,677 | 1,691 | +19 | +1.1% | 10,800 |
| 2022/09/16 | 1,720 | 1,720 | 1,670 | 1,672 | -34 | -2% | 14,100 |
| 2022/09/15 | 1,722 | 1,722 | 1,706 | 1,706 | -10 | -0.6% | 4,600 |
| 2022/09/14 | 1,700 | 1,716 | 1,684 | 1,716 | -1 | -0.1% | 6,700 |
| 2022/09/13 | 1,716 | 1,717 | 1,705 | 1,717 | +12 | +0.7% | 4,700 |
| 2022/09/12 | 1,720 | 1,720 | 1,704 | 1,705 | -15 | -0.9% | 9,600 |
| 2022/09/09 | 1,733 | 1,738 | 1,711 | 1,720 | -15 | -0.9% | 14,400 |
| 2022/09/08 | 1,748 | 1,748 | 1,731 | 1,735 | -5 | -0.3% | 6,500 |
| 2022/09/07 | 1,760 | 1,760 | 1,740 | 1,740 | -17 | -1% | 3,800 |
| 2022/09/06 | 1,757 | 1,763 | 1,732 | 1,757 | ±0 | ±0% | 15,200 |
| 2022/09/05 | 1,745 | 1,757 | 1,736 | 1,757 | +2 | +0.1% | 5,300 |
| 2022/09/02 | 1,770 | 1,773 | 1,740 | 1,755 | -14 | -0.8% | 13,000 |
| 2022/09/01 | 1,817 | 1,817 | 1,761 | 1,769 | -27 | -1.5% | 8,500 |
| 2022/08/31 | 1,820 | 1,820 | 1,796 | 1,796 | -24 | -1.3% | 3,000 |
| 2022/08/30 | 1,800 | 1,820 | 1,791 | 1,820 | +40 | +2.2% | 6,700 |
| 2022/08/29 | 1,791 | 1,813 | 1,780 | 1,780 | -44 | -2.4% | 8,700 |
501～
550
件表示中 / 2980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 | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| Ｔ＆Ｇニーズ | 87,400円 | -0.0% | +3.9% | 2.29% | 6.38倍 | 0.84倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| アイビス | 347,500円 | +17.3% | +175.2% | 1.15% | 15.63倍 | 7.84倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ロイヤルホテル | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73倍 | 0.65倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 34,100円 | +34.5% | - | 0.00% | - | 4.74倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
