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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,612 | 1,619 | 1,608 | 1,609 | -3 | -0.2% | 4,100 |
| 2021/08/18 | 1,627 | 1,627 | 1,612 | 1,612 | -15 | -0.9% | 3,500 |
| 2021/08/17 | 1,629 | 1,629 | 1,618 | 1,627 | +9 | +0.6% | 4,600 |
| 2021/08/16 | 1,630 | 1,630 | 1,617 | 1,618 | ±0 | ±0% | 8,300 |
| 2021/08/13 | 1,623 | 1,623 | 1,605 | 1,618 | +3 | +0.2% | 5,700 |
| 2021/08/12 | 1,612 | 1,615 | 1,607 | 1,615 | +3 | +0.2% | 3,200 |
| 2021/08/11 | 1,611 | 1,613 | 1,604 | 1,612 | -3 | -0.2% | 2,200 |
| 2021/08/10 | 1,615 | 1,615 | 1,607 | 1,615 | +15 | +0.9% | 4,000 |
| 2021/08/06 | 1,589 | 1,600 | 1,586 | 1,600 | +28 | +1.8% | 2,400 |
| 2021/08/05 | 1,575 | 1,579 | 1,564 | 1,572 | -1 | -0.1% | 2,600 |
| 2021/08/04 | 1,575 | 1,575 | 1,562 | 1,573 | +6 | +0.4% | 5,100 |
| 2021/08/03 | 1,570 | 1,574 | 1,563 | 1,567 | -21 | -1.3% | 3,200 |
| 2021/08/02 | 1,597 | 1,597 | 1,576 | 1,588 | -4 | -0.3% | 5,700 |
| 2021/07/30 | 1,599 | 1,599 | 1,592 | 1,592 | -20 | -1.2% | 3,200 |
| 2021/07/29 | 1,583 | 1,612 | 1,575 | 1,612 | +29 | +1.8% | 8,100 |
| 2021/07/28 | 1,564 | 1,583 | 1,564 | 1,583 | +20 | +1.3% | 4,000 |
| 2021/07/27 | 1,559 | 1,563 | 1,559 | 1,563 | +5 | +0.3% | 2,100 |
| 2021/07/26 | 1,582 | 1,582 | 1,557 | 1,558 | +1 | +0.1% | 4,900 |
| 2021/07/21 | 1,539 | 1,557 | 1,539 | 1,557 | +21 | +1.4% | 4,000 |
| 2021/07/20 | 1,529 | 1,536 | 1,529 | 1,536 | +1 | +0.1% | 4,800 |
| 2021/07/19 | 1,560 | 1,563 | 1,528 | 1,535 | -23 | -1.5% | 13,000 |
| 2021/07/16 | 1,551 | 1,558 | 1,530 | 1,558 | +8 | +0.5% | 9,500 |
| 2021/07/15 | 1,573 | 1,573 | 1,549 | 1,550 | -20 | -1.3% | 7,100 |
| 2021/07/14 | 1,550 | 1,575 | 1,543 | 1,570 | +13 | +0.8% | 6,200 |
| 2021/07/13 | 1,550 | 1,557 | 1,540 | 1,557 | +7 | +0.5% | 4,600 |
| 2021/07/12 | 1,543 | 1,550 | 1,523 | 1,550 | +10 | +0.6% | 9,600 |
| 2021/07/09 | 1,537 | 1,542 | 1,517 | 1,540 | +11 | +0.7% | 13,800 |
| 2021/07/08 | 1,541 | 1,541 | 1,529 | 1,529 | +1 | +0.1% | 5,800 |
| 2021/07/07 | 1,528 | 1,538 | 1,519 | 1,528 | +1 | +0.1% | 4,100 |
| 2021/07/06 | 1,537 | 1,537 | 1,505 | 1,527 | +17 | +1.1% | 5,200 |
| 2021/07/05 | 1,550 | 1,550 | 1,495 | 1,510 | ±0 | ±0% | 17,700 |
| 2021/07/02 | 1,539 | 1,539 | 1,500 | 1,510 | -25 | -1.6% | 10,100 |
| 2021/07/01 | 1,546 | 1,546 | 1,531 | 1,535 | -1 | -0.1% | 5,300 |
| 2021/06/30 | 1,533 | 1,543 | 1,533 | 1,536 | -3 | -0.2% | 3,900 |
| 2021/06/29 | 1,543 | 1,557 | 1,539 | 1,539 | -29 | -1.8% | 8,900 |
| 2021/06/28 | 1,566 | 1,568 | 1,561 | 1,568 | +7 | +0.4% | 8,000 |
| 2021/06/25 | 1,559 | 1,561 | 1,551 | 1,561 | +15 | +1% | 3,700 |
| 2021/06/24 | 1,550 | 1,550 | 1,538 | 1,546 | -7 | -0.5% | 6,400 |
| 2021/06/23 | 1,539 | 1,553 | 1,534 | 1,553 | +14 | +0.9% | 4,500 |
| 2021/06/22 | 1,539 | 1,540 | 1,532 | 1,539 | +14 | +0.9% | 4,000 |
| 2021/06/21 | 1,526 | 1,530 | 1,521 | 1,525 | +3 | +0.2% | 6,400 |
| 2021/06/18 | 1,522 | 1,523 | 1,515 | 1,522 | +8 | +0.5% | 2,000 |
| 2021/06/17 | 1,516 | 1,523 | 1,514 | 1,514 | ±0 | ±0% | 1,700 |
| 2021/06/16 | 1,522 | 1,522 | 1,514 | 1,514 | -9 | -0.6% | 1,600 |
| 2021/06/15 | 1,522 | 1,523 | 1,511 | 1,523 | +5 | +0.3% | 3,700 |
| 2021/06/14 | 1,531 | 1,531 | 1,518 | 1,518 | -6 | -0.4% | 3,000 |
| 2021/06/11 | 1,534 | 1,544 | 1,493 | 1,524 | -1 | -0.1% | 10,900 |
| 2021/06/10 | 1,524 | 1,525 | 1,519 | 1,525 | -5 | -0.3% | 3,000 |
| 2021/06/09 | 1,529 | 1,530 | 1,522 | 1,530 | +1 | +0.1% | 3,300 |
| 2021/06/08 | 1,531 | 1,531 | 1,521 | 1,529 | +2 | +0.1% | 1,700 |
801～
850
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
