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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/07/18 | 1,261 | 1,284 | 1,256 | 1,268 | +22 | +1.8% | 2,700 |
| 2018/07/17 | 1,260 | 1,261 | 1,234 | 1,246 | -12 | -1% | 9,100 |
| 2018/07/13 | 1,278 | 1,281 | 1,255 | 1,258 | -24 | -1.9% | 6,800 |
| 2018/07/12 | 1,270 | 1,294 | 1,270 | 1,282 | +12 | +0.9% | 6,300 |
| 2018/07/11 | 1,265 | 1,300 | 1,261 | 1,270 | +10 | +0.8% | 14,700 |
| 2018/07/10 | 1,262 | 1,274 | 1,245 | 1,260 | -3 | -0.2% | 11,200 |
| 2018/07/09 | 1,242 | 1,266 | 1,242 | 1,263 | +15 | +1.2% | 5,700 |
| 2018/07/06 | 1,228 | 1,252 | 1,228 | 1,248 | +29 | +2.4% | 7,100 |
| 2018/07/05 | 1,302 | 1,314 | 1,200 | 1,219 | -53 | -4.2% | 26,800 |
| 2018/07/04 | 1,255 | 1,279 | 1,255 | 1,272 | +4 | +0.3% | 7,600 |
| 2018/07/03 | 1,271 | 1,294 | 1,261 | 1,268 | -7 | -0.5% | 9,900 |
| 2018/07/02 | 1,319 | 1,319 | 1,272 | 1,275 | -46 | -3.5% | 9,200 |
| 2018/06/29 | 1,291 | 1,328 | 1,291 | 1,321 | +8 | +0.6% | 6,100 |
| 2018/06/28 | 1,321 | 1,321 | 1,302 | 1,313 | -20 | -1.5% | 4,700 |
| 2018/06/27 | 1,295 | 1,342 | 1,270 | 1,333 | +18 | +1.4% | 9,200 |
| 2018/06/26 | 1,297 | 1,326 | 1,297 | 1,315 | -12 | -0.9% | 13,300 |
| 2018/06/25 | 1,354 | 1,354 | 1,322 | 1,327 | -27 | -2% | 9,200 |
| 2018/06/22 | 1,344 | 1,364 | 1,337 | 1,354 | -6 | -0.4% | 6,500 |
| 2018/06/21 | 1,321 | 1,377 | 1,321 | 1,360 | +20 | +1.5% | 7,200 |
| 2018/06/20 | 1,331 | 1,343 | 1,309 | 1,340 | +1 | +0.1% | 11,300 |
| 2018/06/19 | 1,387 | 1,390 | 1,335 | 1,339 | -62 | -4.4% | 16,100 |
| 2018/06/18 | 1,417 | 1,419 | 1,388 | 1,401 | -44 | -3% | 14,700 |
| 2018/06/15 | 1,438 | 1,463 | 1,434 | 1,445 | -23 | -1.6% | 15,700 |
| 2018/06/14 | 1,460 | 1,480 | 1,460 | 1,468 | -10 | -0.7% | 6,100 |
| 2018/06/13 | 1,470 | 1,485 | 1,467 | 1,478 | +12 | +0.8% | 16,800 |
| 2018/06/12 | 1,465 | 1,470 | 1,464 | 1,466 | +3 | +0.2% | 5,800 |
| 2018/06/11 | 1,450 | 1,472 | 1,450 | 1,463 | +17 | +1.2% | 6,600 |
| 2018/06/08 | 1,436 | 1,450 | 1,436 | 1,446 | +1 | +0.1% | 11,100 |
| 2018/06/07 | 1,439 | 1,445 | 1,438 | 1,445 | +7 | +0.5% | 3,600 |
| 2018/06/06 | 1,435 | 1,442 | 1,435 | 1,438 | -5 | -0.3% | 4,400 |
| 2018/06/05 | 1,436 | 1,446 | 1,436 | 1,443 | -1 | -0.1% | 3,800 |
| 2018/06/04 | 1,434 | 1,446 | 1,434 | 1,444 | +10 | +0.7% | 4,800 |
| 2018/06/01 | 1,455 | 1,461 | 1,433 | 1,434 | -20 | -1.4% | 9,600 |
| 2018/05/31 | 1,452 | 1,465 | 1,452 | 1,454 | +5 | +0.3% | 8,400 |
| 2018/05/30 | 1,500 | 1,500 | 1,449 | 1,449 | -65 | -4.3% | 10,000 |
| 2018/05/29 | 1,510 | 1,517 | 1,488 | 1,514 | +30 | +2% | 17,900 |
| 2018/05/28 | 1,476 | 1,518 | 1,470 | 1,484 | -29 | -1.9% | 33,100 |
| 2018/05/25 | 1,492 | 1,520 | 1,490 | 1,513 | +26 | +1.7% | 15,600 |
| 2018/05/24 | 1,532 | 1,534 | 1,487 | 1,487 | -44 | -2.9% | 9,900 |
| 2018/05/23 | 1,500 | 1,533 | 1,489 | 1,531 | +41 | +2.8% | 20,000 |
| 2018/05/22 | 1,532 | 1,532 | 1,486 | 1,490 | -42 | -2.7% | 8,400 |
| 2018/05/21 | 1,466 | 1,550 | 1,466 | 1,532 | +67 | +4.6% | 36,600 |
| 2018/05/18 | 1,403 | 1,466 | 1,403 | 1,465 | +74 | +5.3% | 31,700 |
| 2018/05/17 | 1,386 | 1,428 | 1,382 | 1,391 | +13 | +0.9% | 34,500 |
| 2018/05/16 | 1,414 | 1,420 | 1,378 | 1,378 | -38 | -2.7% | 20,900 |
| 2018/05/15 | 1,400 | 1,416 | 1,397 | 1,416 | +10 | +0.7% | 8,600 |
1701～
1750
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
