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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,717 | 1,717 | 1,703 | 1,712 | +11 | +0.6% | 2,900 |
2023/12/14 | 1,718 | 1,718 | 1,701 | 1,701 | -8 | -0.5% | 4,900 |
2023/12/13 | 1,710 | 1,710 | 1,705 | 1,709 | -5 | -0.3% | 3,400 |
2023/12/12 | 1,723 | 1,723 | 1,714 | 1,714 | -4 | -0.2% | 1,300 |
2023/12/11 | 1,721 | 1,721 | 1,705 | 1,718 | +13 | +0.8% | 3,100 |
2023/12/08 | 1,716 | 1,719 | 1,705 | 1,705 | -11 | -0.6% | 7,200 |
2023/12/07 | 1,730 | 1,730 | 1,716 | 1,716 | -14 | -0.8% | 6,500 |
2023/12/06 | 1,725 | 1,739 | 1,725 | 1,730 | +2 | +0.1% | 3,900 |
2023/12/05 | 1,730 | 1,739 | 1,725 | 1,728 | -10 | -0.6% | 5,000 |
2023/12/04 | 1,736 | 1,738 | 1,730 | 1,738 | +5 | +0.3% | 5,100 |
2023/12/01 | 1,732 | 1,738 | 1,729 | 1,733 | +1 | +0.1% | 5,700 |
2023/11/30 | 1,728 | 1,732 | 1,721 | 1,732 | +4 | +0.2% | 5,000 |
2023/11/29 | 1,739 | 1,739 | 1,728 | 1,728 | ±0 | ±0% | 2,600 |
2023/11/28 | 1,716 | 1,730 | 1,716 | 1,728 | +7 | +0.4% | 5,900 |
2023/11/27 | 1,729 | 1,729 | 1,716 | 1,721 | +2 | +0.1% | 7,400 |
2023/11/24 | 1,712 | 1,721 | 1,712 | 1,719 | +15 | +0.9% | 4,100 |
2023/11/22 | 1,700 | 1,718 | 1,700 | 1,704 | +4 | +0.2% | 3,300 |
2023/11/21 | 1,700 | 1,713 | 1,697 | 1,700 | -2 | -0.1% | 6,000 |
2023/11/20 | 1,716 | 1,725 | 1,702 | 1,702 | -14 | -0.8% | 7,600 |
2023/11/17 | 1,720 | 1,723 | 1,714 | 1,716 | -4 | -0.2% | 3,000 |
2023/11/16 | 1,725 | 1,725 | 1,708 | 1,720 | -2 | -0.1% | 5,300 |
2023/11/15 | 1,723 | 1,725 | 1,711 | 1,722 | -6 | -0.3% | 7,800 |
2023/11/14 | 1,719 | 1,729 | 1,717 | 1,728 | +3 | +0.2% | 3,500 |
2023/11/13 | 1,730 | 1,730 | 1,712 | 1,725 | +2 | +0.1% | 3,100 |
2023/11/10 | 1,695 | 1,723 | 1,695 | 1,723 | +10 | +0.6% | 9,100 |
2023/11/09 | 1,708 | 1,715 | 1,701 | 1,713 | +14 | +0.8% | 3,000 |
2023/11/08 | 1,726 | 1,726 | 1,691 | 1,699 | -16 | -0.9% | 6,200 |
2023/11/07 | 1,715 | 1,727 | 1,715 | 1,715 | -7 | -0.4% | 5,500 |
2023/11/06 | 1,725 | 1,728 | 1,716 | 1,722 | -3 | -0.2% | 7,200 |
2023/11/02 | 1,728 | 1,728 | 1,713 | 1,725 | +9 | +0.5% | 6,600 |
2023/11/01 | 1,720 | 1,723 | 1,692 | 1,716 | +1 | +0.1% | 8,900 |
2023/10/31 | 1,682 | 1,715 | 1,681 | 1,715 | +34 | +2% | 7,700 |
2023/10/30 | 1,718 | 1,718 | 1,681 | 1,681 | -34 | -2% | 48,800 |
2023/10/27 | 1,686 | 1,716 | 1,686 | 1,715 | +23 | +1.4% | 9,200 |
2023/10/26 | 1,700 | 1,703 | 1,685 | 1,692 | -16 | -0.9% | 10,800 |
2023/10/25 | 1,707 | 1,715 | 1,696 | 1,708 | +8 | +0.5% | 9,400 |
2023/10/24 | 1,705 | 1,705 | 1,657 | 1,700 | +6 | +0.4% | 13,200 |
2023/10/23 | 1,711 | 1,711 | 1,692 | 1,694 | -17 | -1% | 7,100 |
2023/10/20 | 1,711 | 1,718 | 1,690 | 1,711 | +10 | +0.6% | 9,000 |
2023/10/19 | 1,711 | 1,714 | 1,701 | 1,701 | -23 | -1.3% | 7,100 |
2023/10/18 | 1,710 | 1,724 | 1,695 | 1,724 | +16 | +0.9% | 13,100 |
2023/10/17 | 1,710 | 1,710 | 1,687 | 1,708 | +22 | +1.3% | 7,100 |
2023/10/16 | 1,704 | 1,704 | 1,672 | 1,686 | -13 | -0.8% | 14,900 |
2023/10/13 | 1,700 | 1,703 | 1,692 | 1,699 | -2 | -0.1% | 11,500 |
2023/10/12 | 1,705 | 1,712 | 1,698 | 1,701 | -3 | -0.2% | 6,900 |
2023/10/11 | 1,711 | 1,711 | 1,691 | 1,704 | -9 | -0.5% | 10,500 |
2023/10/10 | 1,728 | 1,730 | 1,713 | 1,713 | -2 | -0.1% | 6,800 |
2023/10/06 | 1,717 | 1,734 | 1,712 | 1,715 | -2 | -0.1% | 6,300 |
2023/10/05 | 1,725 | 1,726 | 1,693 | 1,717 | +31 | +1.8% | 11,600 |
2023/10/04 | 1,713 | 1,721 | 1,680 | 1,686 | -34 | -2% | 18,900 |
101~
150
件表示中 / 2851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 | 178,100円 | +2.9% | -2.2% | 3.82% | 12.57倍 | 1.46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% |
レンティア | 228,300円 | +0.1% | +4.9% | 2.63% | 7.57倍 | 1.29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%超目標 |
ディーエムエス | 170,100円 | -2.6% | -29.0% | 4.41% | 14.01倍 | 0.59倍 |
|
ダイレクトメール首位、企業のCRM支援。セールスプロモーション(SP)、イベント事業進出 |
日ホスピス | 148,700円 | +31.7% | +36.2% | 0.00% | 13.91倍 | 4.56倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
キャリアDC | 170,300円 | +5.7% | +11.0% | 4.70% | 7.90倍 | 2.34倍 |
|
転職情報をWeb「type」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム