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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,340 | 1,340 | 1,291 | 1,307 | -3 | -0.2% | 16,700 |
| 2018/12/14 | 1,337 | 1,345 | 1,309 | 1,310 | -19 | -1.4% | 12,000 |
| 2018/12/13 | 1,337 | 1,342 | 1,328 | 1,329 | +13 | +1% | 6,700 |
| 2018/12/12 | 1,318 | 1,336 | 1,286 | 1,316 | +8 | +0.6% | 17,900 |
| 2018/12/11 | 1,350 | 1,353 | 1,305 | 1,308 | -26 | -1.9% | 9,400 |
| 2018/12/10 | 1,352 | 1,359 | 1,333 | 1,334 | -45 | -3.3% | 8,600 |
| 2018/12/07 | 1,409 | 1,410 | 1,366 | 1,379 | -32 | -2.3% | 12,200 |
| 2018/12/06 | 1,389 | 1,411 | 1,350 | 1,411 | +28 | +2% | 22,000 |
| 2018/12/05 | 1,372 | 1,400 | 1,363 | 1,383 | -2 | -0.1% | 11,300 |
| 2018/12/04 | 1,415 | 1,420 | 1,367 | 1,385 | -35 | -2.5% | 21,100 |
| 2018/12/03 | 1,348 | 1,420 | 1,348 | 1,420 | +91 | +6.8% | 42,300 |
| 2018/11/30 | 1,340 | 1,341 | 1,320 | 1,329 | -7 | -0.5% | 11,900 |
| 2018/11/29 | 1,340 | 1,344 | 1,334 | 1,336 | +10 | +0.8% | 10,300 |
| 2018/11/28 | 1,339 | 1,339 | 1,323 | 1,326 | -1 | -0.1% | 7,700 |
| 2018/11/27 | 1,338 | 1,339 | 1,309 | 1,327 | +16 | +1.2% | 16,100 |
| 2018/11/26 | 1,293 | 1,320 | 1,287 | 1,311 | +33 | +2.6% | 16,000 |
| 2018/11/22 | 1,221 | 1,286 | 1,221 | 1,278 | +59 | +4.8% | 11,100 |
| 2018/11/21 | 1,234 | 1,234 | 1,217 | 1,219 | -25 | -2% | 7,400 |
| 2018/11/20 | 1,253 | 1,254 | 1,242 | 1,244 | -10 | -0.8% | 5,900 |
| 2018/11/19 | 1,253 | 1,263 | 1,239 | 1,254 | +27 | +2.2% | 8,800 |
| 2018/11/16 | 1,254 | 1,254 | 1,211 | 1,227 | -27 | -2.2% | 12,000 |
| 2018/11/15 | 1,244 | 1,262 | 1,233 | 1,254 | +10 | +0.8% | 8,700 |
| 2018/11/14 | 1,280 | 1,280 | 1,244 | 1,244 | -41 | -3.2% | 16,100 |
| 2018/11/13 | 1,297 | 1,297 | 1,278 | 1,285 | -30 | -2.3% | 10,600 |
| 2018/11/12 | 1,277 | 1,337 | 1,276 | 1,315 | +68 | +5.5% | 28,800 |
| 2018/11/09 | 1,252 | 1,268 | 1,242 | 1,247 | -5 | -0.4% | 11,700 |
| 2018/11/08 | 1,278 | 1,278 | 1,248 | 1,252 | -13 | -1% | 11,600 |
| 2018/11/07 | 1,243 | 1,271 | 1,243 | 1,265 | +23 | +1.9% | 9,100 |
| 2018/11/06 | 1,257 | 1,260 | 1,242 | 1,242 | -25 | -2% | 8,200 |
| 2018/11/05 | 1,251 | 1,274 | 1,251 | 1,267 | +16 | +1.3% | 6,500 |
| 2018/11/02 | 1,245 | 1,258 | 1,221 | 1,251 | +5 | +0.4% | 7,000 |
| 2018/11/01 | 1,231 | 1,278 | 1,225 | 1,246 | +15 | +1.2% | 16,300 |
| 2018/10/31 | 1,170 | 1,236 | 1,170 | 1,231 | +88 | +7.7% | 26,800 |
| 2018/10/30 | 1,125 | 1,157 | 1,118 | 1,143 | -3 | -0.3% | 30,600 |
| 2018/10/29 | 1,183 | 1,204 | 1,133 | 1,146 | -38 | -3.2% | 29,700 |
| 2018/10/26 | 1,220 | 1,229 | 1,181 | 1,184 | -14 | -1.2% | 26,000 |
| 2018/10/25 | 1,212 | 1,219 | 1,198 | 1,198 | -62 | -4.9% | 14,300 |
| 2018/10/24 | 1,269 | 1,283 | 1,247 | 1,260 | -8 | -0.6% | 15,400 |
| 2018/10/23 | 1,301 | 1,302 | 1,265 | 1,268 | -47 | -3.6% | 14,900 |
| 2018/10/22 | 1,310 | 1,319 | 1,302 | 1,315 | +1 | +0.1% | 4,400 |
| 2018/10/19 | 1,320 | 1,324 | 1,311 | 1,314 | -8 | -0.6% | 7,900 |
| 2018/10/18 | 1,329 | 1,350 | 1,322 | 1,322 | -7 | -0.5% | 5,700 |
| 2018/10/17 | 1,338 | 1,347 | 1,323 | 1,329 | +21 | +1.6% | 6,800 |
| 2018/10/16 | 1,302 | 1,317 | 1,302 | 1,308 | -10 | -0.8% | 10,700 |
| 2018/10/15 | 1,354 | 1,357 | 1,311 | 1,318 | -48 | -3.5% | 17,100 |
| 2018/10/12 | 1,361 | 1,396 | 1,361 | 1,366 | -21 | -1.5% | 12,600 |
| 2018/10/11 | 1,349 | 1,399 | 1,346 | 1,387 | -6 | -0.4% | 25,300 |
| 2018/10/10 | 1,412 | 1,429 | 1,387 | 1,393 | -19 | -1.3% | 13,900 |
| 2018/10/09 | 1,451 | 1,451 | 1,408 | 1,412 | -53 | -3.6% | 9,900 |
| 2018/10/05 | 1,437 | 1,473 | 1,426 | 1,465 | +35 | +2.4% | 27,000 |
1601～
1650
件表示中 / 3134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 | 176,100円 | +2.8% | +1.5% | 4.20% | 11.35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 |
| ポピンズ | 121,200円 | +4.1% | +6.6% | 3.30% | 11.82倍 | 1.39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 |
| サニックスＨＤ | 25,100円 | +3.2% | +24.8% | 0.80% | 6.76倍 | 1.18倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＤｍＭｉＸ | 25,200円 | +5.0% | +25.8% | 2.38% | 10.64倍 | 0.85倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 売れるネＧ | 156,300円 | +118.3% | - | 0.00% | - | 23.66倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
市場注目の銘柄
チャート関連のコラム
