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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,663 | 1,663 | 1,646 | 1,646 | -17 | -1% | 5,100 |
| 2022/03/30 | 1,653 | 1,663 | 1,644 | 1,663 | +10 | +0.6% | 5,300 |
| 2022/03/29 | 1,644 | 1,653 | 1,634 | 1,653 | +9 | +0.5% | 5,400 |
| 2022/03/28 | 1,653 | 1,653 | 1,640 | 1,644 | -6 | -0.4% | 6,200 |
| 2022/03/25 | 1,650 | 1,650 | 1,623 | 1,650 | +12 | +0.7% | 1,500 |
| 2022/03/24 | 1,653 | 1,653 | 1,638 | 1,638 | -15 | -0.9% | 11,200 |
| 2022/03/23 | 1,591 | 1,653 | 1,591 | 1,653 | +22 | +1.3% | 16,800 |
| 2022/03/22 | 1,610 | 1,637 | 1,610 | 1,631 | +1 | +0.1% | 9,400 |
| 2022/03/18 | 1,580 | 1,630 | 1,580 | 1,630 | +10 | +0.6% | 11,100 |
| 2022/03/17 | 1,583 | 1,620 | 1,566 | 1,620 | +43 | +2.7% | 5,300 |
| 2022/03/16 | 1,562 | 1,577 | 1,558 | 1,577 | -9 | -0.6% | 12,800 |
| 2022/03/15 | 1,560 | 1,586 | 1,560 | 1,586 | -3 | -0.2% | 11,800 |
| 2022/03/14 | 1,585 | 1,595 | 1,574 | 1,589 | -25 | -1.5% | 7,800 |
| 2022/03/11 | 1,552 | 1,614 | 1,552 | 1,614 | ±0 | ±0% | 9,200 |
| 2022/03/10 | 1,565 | 1,614 | 1,565 | 1,614 | +34 | +2.2% | 9,300 |
| 2022/03/09 | 1,561 | 1,580 | 1,561 | 1,580 | -1 | -0.1% | 6,500 |
| 2022/03/08 | 1,571 | 1,603 | 1,566 | 1,581 | +7 | +0.4% | 5,600 |
| 2022/03/07 | 1,595 | 1,624 | 1,571 | 1,574 | -38 | -2.4% | 7,600 |
| 2022/03/04 | 1,605 | 1,619 | 1,603 | 1,612 | -12 | -0.7% | 4,200 |
| 2022/03/03 | 1,624 | 1,627 | 1,615 | 1,624 | +17 | +1.1% | 1,900 |
| 2022/03/02 | 1,607 | 1,622 | 1,607 | 1,607 | ±0 | ±0% | 2,700 |
| 2022/03/01 | 1,611 | 1,623 | 1,597 | 1,607 | +19 | +1.2% | 3,700 |
| 2022/02/28 | 1,616 | 1,616 | 1,586 | 1,588 | -28 | -1.7% | 6,400 |
| 2022/02/25 | 1,622 | 1,622 | 1,609 | 1,616 | +9 | +0.6% | 2,900 |
| 2022/02/24 | 1,619 | 1,619 | 1,599 | 1,607 | -13 | -0.8% | 2,900 |
| 2022/02/22 | 1,609 | 1,620 | 1,602 | 1,620 | +11 | +0.7% | 2,500 |
| 2022/02/21 | 1,605 | 1,620 | 1,599 | 1,609 | -6 | -0.4% | 4,400 |
| 2022/02/18 | 1,615 | 1,615 | 1,608 | 1,615 | ±0 | ±0% | 2,000 |
| 2022/02/17 | 1,605 | 1,618 | 1,605 | 1,615 | +20 | +1.3% | 2,000 |
| 2022/02/16 | 1,618 | 1,618 | 1,578 | 1,595 | +18 | +1.1% | 2,200 |
| 2022/02/15 | 1,606 | 1,606 | 1,574 | 1,577 | -29 | -1.8% | 9,200 |
| 2022/02/14 | 1,625 | 1,625 | 1,605 | 1,606 | +7 | +0.4% | 3,500 |
| 2022/02/10 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 3,900 |
| 2022/02/09 | 1,600 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 3,600 |
| 2022/02/08 | 1,578 | 1,599 | 1,578 | 1,599 | +21 | +1.3% | 1,800 |
| 2022/02/07 | 1,610 | 1,610 | 1,570 | 1,578 | -25 | -1.6% | 7,500 |
| 2022/02/04 | 1,605 | 1,623 | 1,597 | 1,603 | +1 | +0.1% | 6,500 |
| 2022/02/03 | 1,620 | 1,620 | 1,602 | 1,602 | -18 | -1.1% | 2,000 |
| 2022/02/02 | 1,604 | 1,620 | 1,584 | 1,620 | +28 | +1.8% | 5,000 |
| 2022/02/01 | 1,608 | 1,608 | 1,591 | 1,592 | +2 | +0.1% | 1,700 |
| 2022/01/31 | 1,600 | 1,600 | 1,583 | 1,590 | +1 | +0.1% | 1,700 |
| 2022/01/28 | 1,581 | 1,607 | 1,567 | 1,589 | +8 | +0.5% | 3,100 |
| 2022/01/27 | 1,610 | 1,610 | 1,581 | 1,581 | -29 | -1.8% | 3,100 |
| 2022/01/26 | 1,616 | 1,616 | 1,603 | 1,610 | -6 | -0.4% | 3,600 |
| 2022/01/25 | 1,617 | 1,617 | 1,606 | 1,616 | +9 | +0.6% | 4,200 |
| 2022/01/24 | 1,585 | 1,617 | 1,562 | 1,607 | +2 | +0.1% | 4,500 |
| 2022/01/21 | 1,649 | 1,649 | 1,597 | 1,605 | +37 | +2.4% | 34,700 |
| 2022/01/20 | 1,564 | 1,569 | 1,559 | 1,568 | +17 | +1.1% | 1,500 |
| 2022/01/19 | 1,586 | 1,586 | 1,551 | 1,551 | -35 | -2.2% | 3,600 |
| 2022/01/18 | 1,593 | 1,593 | 1,582 | 1,586 | -3 | -0.2% | 1,700 |
651～
700
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
