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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,787 | 1,801 | 1,787 | 1,794 | +10 | +0.6% | 7,200 |
| 2025/02/05 | 1,782 | 1,788 | 1,780 | 1,784 | +14 | +0.8% | 9,100 |
| 2025/02/04 | 1,765 | 1,775 | 1,761 | 1,770 | +10 | +0.6% | 9,700 |
| 2025/02/03 | 1,750 | 1,760 | 1,744 | 1,760 | +13 | +0.7% | 8,500 |
| 2025/01/31 | 1,749 | 1,753 | 1,730 | 1,747 | +23 | +1.3% | 21,200 |
| 2025/01/30 | 1,754 | 1,760 | 1,721 | 1,724 | -36 | -2% | 133,200 |
| 2025/01/29 | 1,771 | 1,771 | 1,760 | 1,760 | -12 | -0.7% | 14,500 |
| 2025/01/28 | 1,766 | 1,772 | 1,760 | 1,772 | +3 | +0.2% | 10,500 |
| 2025/01/27 | 1,775 | 1,776 | 1,765 | 1,769 | -2 | -0.1% | 14,600 |
| 2025/01/24 | 1,773 | 1,773 | 1,758 | 1,771 | -4 | -0.2% | 10,900 |
| 2025/01/23 | 1,777 | 1,777 | 1,756 | 1,775 | +3 | +0.2% | 11,100 |
| 2025/01/22 | 1,764 | 1,774 | 1,758 | 1,772 | +12 | +0.7% | 7,100 |
| 2025/01/21 | 1,758 | 1,760 | 1,745 | 1,760 | +4 | +0.2% | 7,800 |
| 2025/01/20 | 1,747 | 1,764 | 1,745 | 1,756 | +14 | +0.8% | 11,800 |
| 2025/01/17 | 1,762 | 1,762 | 1,734 | 1,742 | -20 | -1.1% | 25,000 |
| 2025/01/16 | 1,800 | 1,800 | 1,762 | 1,762 | -40 | -2.2% | 24,200 |
| 2025/01/15 | 1,816 | 1,816 | 1,793 | 1,802 | -15 | -0.8% | 17,000 |
| 2025/01/14 | 1,818 | 1,822 | 1,807 | 1,817 | +7 | +0.4% | 13,900 |
| 2025/01/10 | 1,812 | 1,812 | 1,805 | 1,810 | +1 | +0.1% | 7,200 |
| 2025/01/09 | 1,814 | 1,814 | 1,803 | 1,809 | -1 | -0.1% | 6,900 |
| 2025/01/08 | 1,828 | 1,828 | 1,808 | 1,810 | -14 | -0.8% | 10,900 |
| 2025/01/07 | 1,822 | 1,827 | 1,815 | 1,824 | +7 | +0.4% | 12,900 |
| 2025/01/06 | 1,820 | 1,820 | 1,800 | 1,817 | +6 | +0.3% | 18,100 |
| 2024/12/30 | 1,820 | 1,820 | 1,802 | 1,811 | -6 | -0.3% | 9,200 |
| 2024/12/27 | 1,800 | 1,817 | 1,787 | 1,817 | -21 | -1.1% | 15,600 |
| 2024/12/26 | 1,850 | 1,850 | 1,833 | 1,838 | ±0 | ±0% | 24,800 |
| 2024/12/25 | 1,834 | 1,838 | 1,824 | 1,838 | +4 | +0.2% | 10,300 |
| 2024/12/24 | 1,836 | 1,839 | 1,832 | 1,834 | +2 | +0.1% | 8,000 |
| 2024/12/23 | 1,840 | 1,840 | 1,832 | 1,832 | -2 | -0.1% | 7,800 |
| 2024/12/20 | 1,835 | 1,835 | 1,830 | 1,834 | +3 | +0.2% | 3,100 |
| 2024/12/19 | 1,829 | 1,835 | 1,826 | 1,831 | +5 | +0.3% | 2,400 |
| 2024/12/18 | 1,837 | 1,837 | 1,826 | 1,826 | -11 | -0.6% | 8,200 |
| 2024/12/17 | 1,836 | 1,840 | 1,834 | 1,837 | -3 | -0.2% | 5,800 |
| 2024/12/16 | 1,831 | 1,840 | 1,831 | 1,840 | +5 | +0.3% | 5,900 |
| 2024/12/13 | 1,835 | 1,840 | 1,833 | 1,835 | +2 | +0.1% | 5,100 |
| 2024/12/12 | 1,834 | 1,838 | 1,832 | 1,833 | -5 | -0.3% | 4,800 |
| 2024/12/11 | 1,837 | 1,839 | 1,832 | 1,838 | -2 | -0.1% | 4,900 |
| 2024/12/10 | 1,840 | 1,840 | 1,833 | 1,840 | ±0 | ±0% | 5,000 |
| 2024/12/09 | 1,845 | 1,845 | 1,829 | 1,840 | +10 | +0.5% | 14,100 |
| 2024/12/06 | 1,829 | 1,832 | 1,828 | 1,830 | +5 | +0.3% | 4,600 |
| 2024/12/05 | 1,830 | 1,830 | 1,821 | 1,825 | -1 | -0.1% | 7,300 |
| 2024/12/04 | 1,834 | 1,834 | 1,819 | 1,826 | +2 | +0.1% | 8,000 |
| 2024/12/03 | 1,820 | 1,829 | 1,814 | 1,824 | -1 | -0.1% | 9,900 |
| 2024/12/02 | 1,817 | 1,825 | 1,816 | 1,825 | +8 | +0.4% | 5,200 |
| 2024/11/29 | 1,811 | 1,823 | 1,811 | 1,817 | +9 | +0.5% | 2,900 |
| 2024/11/28 | 1,808 | 1,821 | 1,804 | 1,808 | +5 | +0.3% | 10,800 |
| 2024/11/27 | 1,819 | 1,826 | 1,800 | 1,803 | -13 | -0.7% | 16,000 |
| 2024/11/26 | 1,830 | 1,830 | 1,811 | 1,816 | -14 | -0.8% | 8,000 |
| 2024/11/25 | 1,828 | 1,834 | 1,822 | 1,830 | +10 | +0.5% | 5,000 |
| 2024/11/22 | 1,815 | 1,822 | 1,815 | 1,820 | +6 | +0.3% | 3,700 |
101～
150
件表示中 / 3129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 | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34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 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01倍 | 1.98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 |
| アイビス | 328,000円 | +6.1% | +7.2% | 1.52% | 14.68倍 | 5.74倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
