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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 1,346 | 1,350 | 1,335 | 1,342 | -2 | -0.1% | 4,900 |
| 2018/02/26 | 1,380 | 1,380 | 1,344 | 1,344 | -30 | -2.2% | 8,700 |
| 2018/02/23 | 1,380 | 1,380 | 1,373 | 1,374 | +2 | +0.1% | 3,800 |
| 2018/02/22 | 1,350 | 1,375 | 1,350 | 1,372 | +6 | +0.4% | 15,600 |
| 2018/02/21 | 1,332 | 1,374 | 1,332 | 1,366 | +35 | +2.6% | 9,400 |
| 2018/02/20 | 1,325 | 1,332 | 1,311 | 1,331 | +9 | +0.7% | 5,100 |
| 2018/02/19 | 1,335 | 1,344 | 1,315 | 1,322 | -9 | -0.7% | 10,200 |
| 2018/02/16 | 1,345 | 1,349 | 1,328 | 1,331 | -6 | -0.4% | 9,900 |
| 2018/02/15 | 1,313 | 1,343 | 1,301 | 1,337 | +17 | +1.3% | 15,300 |
| 2018/02/14 | 1,313 | 1,328 | 1,262 | 1,320 | +67 | +5.3% | 26,500 |
| 2018/02/13 | 1,241 | 1,278 | 1,241 | 1,253 | +11 | +0.9% | 11,300 |
| 2018/02/09 | 1,250 | 1,251 | 1,221 | 1,242 | -26 | -2.1% | 30,600 |
| 2018/02/08 | 1,262 | 1,282 | 1,262 | 1,268 | -1 | -0.1% | 6,600 |
| 2018/02/07 | 1,312 | 1,312 | 1,268 | 1,269 | +7 | +0.6% | 14,600 |
| 2018/02/06 | 1,300 | 1,313 | 1,239 | 1,262 | -90 | -6.7% | 26,700 |
| 2018/02/05 | 1,362 | 1,362 | 1,329 | 1,352 | -23 | -1.7% | 16,700 |
| 2018/02/02 | 1,359 | 1,378 | 1,359 | 1,375 | +1 | +0.1% | 14,300 |
| 2018/02/01 | 1,333 | 1,374 | 1,331 | 1,374 | +41 | +3.1% | 19,400 |
| 2018/01/31 | 1,363 | 1,363 | 1,333 | 1,333 | -40 | -2.9% | 12,800 |
| 2018/01/30 | 1,386 | 1,386 | 1,370 | 1,373 | -9 | -0.7% | 10,600 |
| 2018/01/29 | 1,387 | 1,387 | 1,380 | 1,382 | +1 | +0.1% | 8,600 |
| 2018/01/26 | 1,379 | 1,386 | 1,371 | 1,381 | +3 | +0.2% | 15,100 |
| 2018/01/25 | 1,379 | 1,383 | 1,313 | 1,378 | -2 | -0.1% | 24,900 |
| 2018/01/24 | 1,376 | 1,385 | 1,371 | 1,380 | +3 | +0.2% | 22,100 |
| 2018/01/23 | 1,360 | 1,379 | 1,357 | 1,377 | +17 | +1.3% | 18,900 |
| 2018/01/22 | 1,348 | 1,360 | 1,348 | 1,360 | +12 | +0.9% | 10,500 |
| 2018/01/19 | 1,345 | 1,355 | 1,340 | 1,348 | +9 | +0.7% | 21,600 |
| 2018/01/18 | 1,352 | 1,354 | 1,339 | 1,339 | -8 | -0.6% | 10,800 |
| 2018/01/17 | 1,359 | 1,360 | 1,347 | 1,347 | -10 | -0.7% | 5,400 |
| 2018/01/16 | 1,348 | 1,362 | 1,348 | 1,357 | +12 | +0.9% | 7,200 |
| 2018/01/15 | 1,346 | 1,360 | 1,321 | 1,345 | -1 | -0.1% | 19,200 |
| 2018/01/12 | 1,355 | 1,355 | 1,346 | 1,346 | -9 | -0.7% | 5,900 |
| 2018/01/11 | 1,352 | 1,365 | 1,345 | 1,355 | +3 | +0.2% | 12,600 |
| 2018/01/10 | 1,352 | 1,355 | 1,345 | 1,352 | -4 | -0.3% | 9,600 |
| 2018/01/09 | 1,365 | 1,373 | 1,354 | 1,356 | -10 | -0.7% | 7,700 |
| 2018/01/05 | 1,369 | 1,373 | 1,359 | 1,366 | ±0 | ±0% | 13,700 |
| 2018/01/04 | 1,363 | 1,369 | 1,355 | 1,366 | ±0 | ±0% | 14,200 |
| 2017/12/29 | 1,360 | 1,366 | 1,360 | 1,366 | +2 | +0.1% | 6,600 |
| 2017/12/28 | 1,370 | 1,370 | 1,355 | 1,364 | -1 | -0.1% | 12,300 |
| 2017/12/27 | 1,364 | 1,365 | 1,353 | 1,365 | -24 | -1.7% | 12,100 |
| 2017/12/26 | 1,390 | 1,396 | 1,380 | 1,389 | -2 | -0.1% | 24,700 |
| 2017/12/25 | 1,384 | 1,398 | 1,384 | 1,391 | +8 | +0.6% | 11,800 |
| 2017/12/22 | 1,378 | 1,384 | 1,373 | 1,383 | +12 | +0.9% | 14,300 |
| 2017/12/21 | 1,371 | 1,377 | 1,370 | 1,371 | -6 | -0.4% | 8,000 |
| 2017/12/20 | 1,371 | 1,382 | 1,365 | 1,377 | -4 | -0.3% | 14,300 |
| 2017/12/19 | 1,391 | 1,392 | 1,376 | 1,381 | -9 | -0.6% | 7,700 |
| 2017/12/18 | 1,398 | 1,400 | 1,382 | 1,390 | +9 | +0.7% | 17,200 |
| 2017/12/15 | 1,387 | 1,390 | 1,364 | 1,381 | +9 | +0.7% | 26,000 |
| 2017/12/14 | 1,359 | 1,376 | 1,355 | 1,372 | +15 | +1.1% | 14,900 |
| 2017/12/13 | 1,359 | 1,359 | 1,354 | 1,357 | +1 | +0.1% | 9,600 |
1801～
1850
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
