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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,456 | 1,476 | 1,445 | 1,455 | -1 | -0.1% | 11,100 |
| 2018/09/27 | 1,480 | 1,480 | 1,446 | 1,456 | -20 | -1.4% | 9,100 |
| 2018/09/26 | 1,467 | 1,476 | 1,441 | 1,476 | +47 | +3.3% | 21,000 |
| 2018/09/25 | 1,382 | 1,430 | 1,382 | 1,429 | +17 | +1.2% | 14,200 |
| 2018/09/21 | 1,436 | 1,445 | 1,402 | 1,412 | -24 | -1.7% | 12,600 |
| 2018/09/20 | 1,470 | 1,470 | 1,425 | 1,436 | -27 | -1.8% | 10,400 |
| 2018/09/19 | 1,475 | 1,475 | 1,424 | 1,463 | +35 | +2.5% | 14,400 |
| 2018/09/18 | 1,417 | 1,431 | 1,410 | 1,428 | +23 | +1.6% | 14,500 |
| 2018/09/14 | 1,399 | 1,425 | 1,395 | 1,405 | +31 | +2.3% | 14,400 |
| 2018/09/13 | 1,384 | 1,385 | 1,362 | 1,374 | ±0 | ±0% | 6,000 |
| 2018/09/12 | 1,389 | 1,392 | 1,369 | 1,374 | -15 | -1.1% | 6,100 |
| 2018/09/11 | 1,376 | 1,394 | 1,373 | 1,389 | +16 | +1.2% | 6,500 |
| 2018/09/10 | 1,361 | 1,384 | 1,360 | 1,373 | -5 | -0.4% | 6,700 |
| 2018/09/07 | 1,401 | 1,402 | 1,370 | 1,378 | -36 | -2.5% | 7,800 |
| 2018/09/06 | 1,424 | 1,428 | 1,385 | 1,414 | -6 | -0.4% | 12,200 |
| 2018/09/05 | 1,387 | 1,434 | 1,379 | 1,420 | +58 | +4.3% | 18,100 |
| 2018/09/04 | 1,374 | 1,374 | 1,362 | 1,362 | -22 | -1.6% | 6,800 |
| 2018/09/03 | 1,396 | 1,396 | 1,379 | 1,384 | -1 | -0.1% | 11,700 |
| 2018/08/31 | 1,395 | 1,403 | 1,345 | 1,385 | -5 | -0.4% | 17,400 |
| 2018/08/30 | 1,428 | 1,444 | 1,382 | 1,390 | -36 | -2.5% | 9,200 |
| 2018/08/29 | 1,438 | 1,438 | 1,422 | 1,426 | -12 | -0.8% | 5,400 |
| 2018/08/28 | 1,464 | 1,464 | 1,430 | 1,438 | -23 | -1.6% | 9,200 |
| 2018/08/27 | 1,460 | 1,471 | 1,450 | 1,461 | +24 | +1.7% | 18,600 |
| 2018/08/24 | 1,434 | 1,448 | 1,422 | 1,437 | +12 | +0.8% | 26,700 |
| 2018/08/23 | 1,350 | 1,430 | 1,350 | 1,425 | +77 | +5.7% | 44,700 |
| 2018/08/22 | 1,354 | 1,381 | 1,340 | 1,348 | -9 | -0.7% | 16,500 |
| 2018/08/21 | 1,330 | 1,357 | 1,313 | 1,357 | +16 | +1.2% | 15,900 |
| 2018/08/20 | 1,405 | 1,406 | 1,333 | 1,341 | -64 | -4.6% | 28,500 |
| 2018/08/17 | 1,360 | 1,411 | 1,347 | 1,405 | +51 | +3.8% | 33,500 |
| 2018/08/16 | 1,321 | 1,390 | 1,321 | 1,354 | +5 | +0.4% | 36,600 |
| 2018/08/15 | 1,260 | 1,365 | 1,260 | 1,349 | +91 | +7.2% | 56,100 |
| 2018/08/14 | 1,235 | 1,286 | 1,235 | 1,258 | +21 | +1.7% | 13,300 |
| 2018/08/13 | 1,247 | 1,275 | 1,225 | 1,237 | +50 | +4.2% | 39,700 |
| 2018/08/10 | 1,183 | 1,193 | 1,161 | 1,187 | -8 | -0.7% | 11,800 |
| 2018/08/09 | 1,180 | 1,203 | 1,180 | 1,195 | +18 | +1.5% | 16,900 |
| 2018/08/08 | 1,187 | 1,199 | 1,176 | 1,177 | -10 | -0.8% | 35,700 |
| 2018/08/07 | 1,174 | 1,189 | 1,170 | 1,187 | +5 | +0.4% | 9,900 |
| 2018/08/06 | 1,193 | 1,195 | 1,178 | 1,182 | -17 | -1.4% | 10,200 |
| 2018/08/03 | 1,197 | 1,207 | 1,196 | 1,199 | +2 | +0.2% | 8,000 |
| 2018/08/02 | 1,213 | 1,214 | 1,193 | 1,197 | -10 | -0.8% | 11,600 |
| 2018/08/01 | 1,216 | 1,223 | 1,203 | 1,207 | -7 | -0.6% | 14,100 |
| 2018/07/31 | 1,240 | 1,241 | 1,214 | 1,214 | -26 | -2.1% | 15,000 |
| 2018/07/30 | 1,238 | 1,248 | 1,226 | 1,240 | +12 | +1% | 29,700 |
| 2018/07/27 | 1,250 | 1,250 | 1,220 | 1,228 | -18 | -1.4% | 8,900 |
| 2018/07/26 | 1,250 | 1,250 | 1,240 | 1,246 | +18 | +1.5% | 6,900 |
| 2018/07/25 | 1,245 | 1,246 | 1,220 | 1,228 | ±0 | ±0% | 8,800 |
| 2018/07/24 | 1,250 | 1,250 | 1,226 | 1,228 | -11 | -0.9% | 7,100 |
| 2018/07/23 | 1,255 | 1,255 | 1,232 | 1,239 | -21 | -1.7% | 11,200 |
| 2018/07/20 | 1,257 | 1,268 | 1,248 | 1,260 | -7 | -0.6% | 4,400 |
| 2018/07/19 | 1,266 | 1,274 | 1,260 | 1,267 | -1 | -0.1% | 5,100 |
1501～
1550
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
