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 |
---|---|---|---|---|---|---|---|
2021/03/24 | 1,469 | 1,469 | 1,439 | 1,455 | -14 | -1% | 5,600 |
2021/03/23 | 1,464 | 1,469 | 1,452 | 1,469 | +11 | +0.8% | 7,000 |
2021/03/22 | 1,458 | 1,458 | 1,451 | 1,458 | -1 | -0.1% | 7,200 |
2021/03/19 | 1,447 | 1,460 | 1,445 | 1,459 | +10 | +0.7% | 12,300 |
2021/03/18 | 1,458 | 1,459 | 1,436 | 1,449 | -5 | -0.3% | 9,500 |
2021/03/17 | 1,458 | 1,458 | 1,444 | 1,454 | -5 | -0.3% | 7,600 |
2021/03/16 | 1,450 | 1,459 | 1,440 | 1,459 | +9 | +0.6% | 7,400 |
2021/03/15 | 1,445 | 1,450 | 1,428 | 1,450 | +6 | +0.4% | 13,200 |
2021/03/12 | 1,443 | 1,444 | 1,432 | 1,444 | +11 | +0.8% | 7,800 |
2021/03/11 | 1,431 | 1,433 | 1,424 | 1,433 | +5 | +0.4% | 6,700 |
2021/03/10 | 1,445 | 1,445 | 1,416 | 1,428 | -17 | -1.2% | 4,300 |
2021/03/09 | 1,415 | 1,445 | 1,408 | 1,445 | +34 | +2.4% | 6,600 |
2021/03/08 | 1,410 | 1,414 | 1,405 | 1,411 | +8 | +0.6% | 6,300 |
2021/03/05 | 1,390 | 1,403 | 1,385 | 1,403 | +3 | +0.2% | 9,800 |
2021/03/04 | 1,390 | 1,400 | 1,384 | 1,400 | +10 | +0.7% | 5,000 |
2021/03/03 | 1,398 | 1,398 | 1,386 | 1,390 | ±0 | ±0% | 5,700 |
2021/03/02 | 1,396 | 1,396 | 1,377 | 1,390 | -20 | -1.4% | 9,800 |
2021/03/01 | 1,410 | 1,410 | 1,401 | 1,410 | +4 | +0.3% | 10,500 |
2021/02/26 | 1,427 | 1,427 | 1,397 | 1,406 | -23 | -1.6% | 12,500 |
2021/02/25 | 1,423 | 1,429 | 1,406 | 1,429 | +29 | +2.1% | 3,400 |
2021/02/24 | 1,400 | 1,400 | 1,392 | 1,400 | +11 | +0.8% | 3,500 |
2021/02/22 | 1,399 | 1,399 | 1,361 | 1,389 | +17 | +1.2% | 5,800 |
2021/02/19 | 1,378 | 1,380 | 1,372 | 1,372 | -22 | -1.6% | 4,100 |
2021/02/18 | 1,410 | 1,410 | 1,394 | 1,394 | -16 | -1.1% | 5,900 |
2021/02/17 | 1,419 | 1,419 | 1,405 | 1,410 | +1 | +0.1% | 5,600 |
2021/02/16 | 1,429 | 1,429 | 1,409 | 1,409 | -18 | -1.3% | 5,800 |
2021/02/15 | 1,430 | 1,434 | 1,415 | 1,427 | -13 | -0.9% | 6,900 |
2021/02/12 | 1,440 | 1,440 | 1,429 | 1,440 | ±0 | ±0% | 5,400 |
2021/02/10 | 1,445 | 1,445 | 1,434 | 1,440 | -5 | -0.3% | 3,400 |
2021/02/09 | 1,455 | 1,455 | 1,437 | 1,445 | -10 | -0.7% | 2,100 |
2021/02/08 | 1,464 | 1,464 | 1,436 | 1,455 | +33 | +2.3% | 8,500 |
2021/02/05 | 1,405 | 1,428 | 1,400 | 1,422 | -5 | -0.4% | 15,800 |
2021/02/04 | 1,425 | 1,427 | 1,416 | 1,427 | +12 | +0.8% | 4,200 |
2021/02/03 | 1,408 | 1,415 | 1,406 | 1,415 | +8 | +0.6% | 6,200 |
2021/02/02 | 1,392 | 1,408 | 1,385 | 1,407 | +25 | +1.8% | 6,600 |
2021/02/01 | 1,378 | 1,399 | 1,365 | 1,382 | +2 | +0.1% | 6,700 |
2021/01/29 | 1,400 | 1,400 | 1,378 | 1,380 | -20 | -1.4% | 3,600 |
2021/01/28 | 1,395 | 1,402 | 1,385 | 1,400 | ±0 | ±0% | 8,700 |
2021/01/27 | 1,402 | 1,408 | 1,398 | 1,400 | -9 | -0.6% | 5,100 |
2021/01/26 | 1,394 | 1,410 | 1,393 | 1,409 | +22 | +1.6% | 17,500 |
2021/01/25 | 1,365 | 1,387 | 1,359 | 1,387 | +29 | +2.1% | 6,900 |
2021/01/22 | 1,359 | 1,365 | 1,355 | 1,358 | +4 | +0.3% | 5,100 |
2021/01/21 | 1,363 | 1,371 | 1,354 | 1,354 | -17 | -1.2% | 5,400 |
2021/01/20 | 1,383 | 1,383 | 1,371 | 1,371 | -7 | -0.5% | 2,200 |
2021/01/19 | 1,381 | 1,383 | 1,378 | 1,378 | ±0 | ±0% | 3,400 |
2021/01/18 | 1,389 | 1,389 | 1,372 | 1,378 | +8 | +0.6% | 2,400 |
2021/01/15 | 1,370 | 1,378 | 1,367 | 1,370 | -21 | -1.5% | 5,100 |
2021/01/14 | 1,395 | 1,395 | 1,387 | 1,391 | +4 | +0.3% | 4,200 |
2021/01/13 | 1,395 | 1,395 | 1,380 | 1,387 | +1 | +0.1% | 5,300 |
2021/01/12 | 1,398 | 1,398 | 1,381 | 1,386 | +12 | +0.9% | 8,600 |
1051~
1100
件表示中 / 3131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 | 175,800円 | +2.8% | +1.5% | 4.21% | 11.33倍 | 1.35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 |
明豊ファシリ | 96,100円 | +3.0% | +2.4% | 4.47% | 12.19倍 | 2.01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 |
ティア | 54,300円 | +16.8% | +38.4% | 3.68% | 11.31倍 | 1.36倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
さくらさ | 263,700円 | +4.8% | +0.3% | 0.91% | 16.68倍 | 2.16倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
レンティア | 107,800円 | +2.3% | +3.1% | 2.88% | 8.52倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ICT商材をレンタル。配当性向15%以上 |
市場注目の銘柄
チャート関連のコラム