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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,826 | 1,830 | 1,787 | 1,824 | +11 | +0.6% | 7,500 |
| 2022/08/25 | 1,776 | 1,813 | 1,766 | 1,813 | +37 | +2.1% | 8,900 |
| 2022/08/24 | 1,763 | 1,777 | 1,741 | 1,776 | +8 | +0.5% | 13,700 |
| 2022/08/23 | 1,771 | 1,781 | 1,764 | 1,768 | -26 | -1.4% | 8,500 |
| 2022/08/22 | 1,826 | 1,826 | 1,780 | 1,794 | -29 | -1.6% | 8,600 |
| 2022/08/19 | 1,839 | 1,839 | 1,813 | 1,823 | -16 | -0.9% | 6,000 |
| 2022/08/18 | 1,817 | 1,839 | 1,809 | 1,839 | +31 | +1.7% | 6,400 |
| 2022/08/17 | 1,819 | 1,819 | 1,805 | 1,808 | +6 | +0.3% | 5,300 |
| 2022/08/16 | 1,821 | 1,821 | 1,790 | 1,802 | -23 | -1.3% | 9,100 |
| 2022/08/15 | 1,824 | 1,848 | 1,816 | 1,825 | -25 | -1.4% | 9,200 |
| 2022/08/12 | 1,822 | 1,850 | 1,813 | 1,850 | +28 | +1.5% | 10,600 |
| 2022/08/10 | 1,838 | 1,838 | 1,800 | 1,822 | -7 | -0.4% | 4,200 |
| 2022/08/09 | 1,893 | 1,910 | 1,810 | 1,829 | -63 | -3.3% | 29,300 |
| 2022/08/08 | 1,944 | 1,952 | 1,873 | 1,892 | -7 | -0.4% | 34,300 |
| 2022/08/05 | 1,873 | 1,902 | 1,861 | 1,899 | +42 | +2.3% | 17,300 |
| 2022/08/04 | 1,885 | 1,885 | 1,817 | 1,857 | -3 | -0.2% | 7,100 |
| 2022/08/03 | 1,876 | 1,885 | 1,850 | 1,860 | -14 | -0.7% | 8,700 |
| 2022/08/02 | 1,881 | 1,881 | 1,859 | 1,874 | -5 | -0.3% | 4,500 |
| 2022/08/01 | 1,874 | 1,879 | 1,852 | 1,879 | +7 | +0.4% | 7,300 |
| 2022/07/29 | 1,873 | 1,883 | 1,857 | 1,872 | -1 | -0.1% | 6,800 |
| 2022/07/28 | 1,846 | 1,873 | 1,815 | 1,873 | +49 | +2.7% | 12,600 |
| 2022/07/27 | 1,827 | 1,831 | 1,815 | 1,824 | -2 | -0.1% | 8,800 |
| 2022/07/26 | 1,835 | 1,838 | 1,818 | 1,826 | -17 | -0.9% | 10,500 |
| 2022/07/25 | 1,856 | 1,856 | 1,810 | 1,843 | -29 | -1.5% | 17,100 |
| 2022/07/22 | 1,948 | 1,948 | 1,872 | 1,872 | -78 | -4% | 27,500 |
| 2022/07/21 | 1,949 | 1,970 | 1,921 | 1,950 | +96 | +5.2% | 61,400 |
| 2022/07/20 | 1,927 | 1,930 | 1,830 | 1,854 | -42 | -2.2% | 23,700 |
| 2022/07/19 | 1,894 | 1,907 | 1,871 | 1,896 | +27 | +1.4% | 20,700 |
| 2022/07/15 | 1,845 | 1,869 | 1,827 | 1,869 | +38 | +2.1% | 9,800 |
| 2022/07/14 | 1,839 | 1,859 | 1,801 | 1,831 | -9 | -0.5% | 9,600 |
| 2022/07/13 | 1,784 | 1,840 | 1,774 | 1,840 | +41 | +2.3% | 5,900 |
| 2022/07/12 | 1,792 | 1,800 | 1,777 | 1,799 | +23 | +1.3% | 7,300 |
| 2022/07/11 | 1,792 | 1,818 | 1,761 | 1,776 | -3 | -0.2% | 28,800 |
| 2022/07/08 | 1,905 | 1,905 | 1,779 | 1,779 | -52 | -2.8% | 24,900 |
| 2022/07/07 | 1,776 | 1,834 | 1,776 | 1,831 | +56 | +3.2% | 6,800 |
| 2022/07/06 | 1,778 | 1,798 | 1,760 | 1,775 | -17 | -0.9% | 7,500 |
| 2022/07/05 | 1,821 | 1,821 | 1,783 | 1,792 | -22 | -1.2% | 8,400 |
| 2022/07/04 | 1,812 | 1,860 | 1,785 | 1,814 | +12 | +0.7% | 10,500 |
| 2022/07/01 | 1,902 | 1,902 | 1,790 | 1,802 | -103 | -5.4% | 12,300 |
| 2022/06/30 | 1,945 | 1,999 | 1,905 | 1,905 | -92 | -4.6% | 27,300 |
| 2022/06/29 | 1,811 | 1,997 | 1,811 | 1,997 | +160 | +8.7% | 31,600 |
| 2022/06/28 | 1,848 | 1,854 | 1,832 | 1,837 | -6 | -0.3% | 6,700 |
| 2022/06/27 | 1,880 | 1,880 | 1,843 | 1,843 | +8 | +0.4% | 11,400 |
| 2022/06/24 | 1,800 | 1,836 | 1,785 | 1,835 | +59 | +3.3% | 5,600 |
| 2022/06/23 | 1,759 | 1,787 | 1,759 | 1,776 | +3 | +0.2% | 5,800 |
| 2022/06/22 | 1,775 | 1,803 | 1,766 | 1,773 | -5 | -0.3% | 4,600 |
| 2022/06/21 | 1,732 | 1,799 | 1,732 | 1,778 | +46 | +2.7% | 10,200 |
| 2022/06/20 | 1,780 | 1,780 | 1,724 | 1,732 | -55 | -3.1% | 10,800 |
| 2022/06/17 | 1,729 | 1,803 | 1,729 | 1,787 | +2 | +0.1% | 10,700 |
| 2022/06/16 | 1,820 | 1,848 | 1,785 | 1,785 | -27 | -1.5% | 14,000 |
551～
600
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
