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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 1,308 | 1,317 | 1,301 | 1,317 | +12 | +0.9% | 9,200 |
| 2017/09/27 | 1,297 | 1,315 | 1,287 | 1,305 | +6 | +0.5% | 11,300 |
| 2017/09/26 | 1,285 | 1,299 | 1,273 | 1,299 | +27 | +2.1% | 30,300 |
| 2017/09/25 | 1,257 | 1,275 | 1,257 | 1,272 | +17 | +1.4% | 9,300 |
| 2017/09/22 | 1,254 | 1,260 | 1,249 | 1,255 | +2 | +0.2% | 11,100 |
| 2017/09/21 | 1,264 | 1,270 | 1,251 | 1,253 | -2 | -0.2% | 8,500 |
| 2017/09/20 | 1,260 | 1,264 | 1,255 | 1,255 | -2 | -0.2% | 12,000 |
| 2017/09/19 | 1,265 | 1,265 | 1,247 | 1,257 | +14 | +1.1% | 7,800 |
| 2017/09/15 | 1,230 | 1,252 | 1,226 | 1,243 | +13 | +1.1% | 10,500 |
| 2017/09/14 | 1,238 | 1,243 | 1,227 | 1,230 | -3 | -0.2% | 8,500 |
| 2017/09/13 | 1,235 | 1,240 | 1,226 | 1,233 | -2 | -0.2% | 5,800 |
| 2017/09/12 | 1,237 | 1,240 | 1,230 | 1,235 | +10 | +0.8% | 6,200 |
| 2017/09/11 | 1,211 | 1,235 | 1,211 | 1,225 | +14 | +1.2% | 7,800 |
| 2017/09/08 | 1,214 | 1,220 | 1,207 | 1,211 | -3 | -0.2% | 15,700 |
| 2017/09/07 | 1,206 | 1,217 | 1,203 | 1,214 | -2 | -0.2% | 12,500 |
| 2017/09/06 | 1,206 | 1,223 | 1,203 | 1,216 | +3 | +0.2% | 7,900 |
| 2017/09/05 | 1,237 | 1,239 | 1,202 | 1,213 | -15 | -1.2% | 14,900 |
| 2017/09/04 | 1,245 | 1,246 | 1,223 | 1,228 | -25 | -2% | 15,900 |
| 2017/09/01 | 1,241 | 1,259 | 1,237 | 1,253 | +20 | +1.6% | 15,000 |
| 2017/08/31 | 1,234 | 1,240 | 1,221 | 1,233 | +5 | +0.4% | 6,500 |
| 2017/08/30 | 1,245 | 1,245 | 1,225 | 1,228 | -5 | -0.4% | 7,200 |
| 2017/08/29 | 1,229 | 1,249 | 1,229 | 1,233 | +9 | +0.7% | 8,700 |
| 2017/08/28 | 1,220 | 1,284 | 1,220 | 1,224 | +16 | +1.3% | 14,200 |
| 2017/08/25 | 1,213 | 1,213 | 1,200 | 1,208 | -1 | -0.1% | 7,700 |
| 2017/08/24 | 1,206 | 1,215 | 1,206 | 1,209 | +1 | +0.1% | 6,500 |
| 2017/08/23 | 1,213 | 1,218 | 1,206 | 1,208 | -5 | -0.4% | 7,800 |
| 2017/08/22 | 1,204 | 1,215 | 1,202 | 1,213 | +5 | +0.4% | 18,900 |
| 2017/08/21 | 1,209 | 1,212 | 1,198 | 1,208 | +2 | +0.2% | 9,300 |
| 2017/08/18 | 1,226 | 1,233 | 1,206 | 1,206 | -36 | -2.9% | 16,600 |
| 2017/08/17 | 1,250 | 1,254 | 1,238 | 1,242 | -9 | -0.7% | 4,500 |
| 2017/08/16 | 1,250 | 1,280 | 1,223 | 1,251 | +10 | +0.8% | 15,300 |
| 2017/08/15 | 1,243 | 1,253 | 1,218 | 1,241 | +11 | +0.9% | 43,200 |
| 2017/08/14 | 1,200 | 1,239 | 1,165 | 1,230 | -45 | -3.5% | 37,900 |
| 2017/08/10 | 1,266 | 1,285 | 1,266 | 1,275 | -14 | -1.1% | 19,200 |
| 2017/08/09 | 1,317 | 1,317 | 1,275 | 1,289 | -26 | -2% | 27,900 |
| 2017/08/08 | 1,314 | 1,317 | 1,310 | 1,315 | +6 | +0.5% | 7,400 |
| 2017/08/07 | 1,313 | 1,313 | 1,297 | 1,309 | +11 | +0.8% | 14,400 |
| 2017/08/04 | 1,288 | 1,298 | 1,284 | 1,298 | +10 | +0.8% | 9,300 |
| 2017/08/03 | 1,281 | 1,290 | 1,271 | 1,288 | +7 | +0.5% | 14,700 |
| 2017/08/02 | 1,290 | 1,300 | 1,276 | 1,281 | -8 | -0.6% | 10,900 |
| 2017/08/01 | 1,317 | 1,317 | 1,285 | 1,289 | -17 | -1.3% | 17,500 |
| 2017/07/31 | 1,299 | 1,311 | 1,280 | 1,306 | +7 | +0.5% | 19,900 |
| 2017/07/28 | 1,325 | 1,330 | 1,299 | 1,299 | -34 | -2.6% | 44,000 |
| 2017/07/27 | 1,336 | 1,346 | 1,326 | 1,333 | -10 | -0.7% | 17,100 |
| 2017/07/26 | 1,355 | 1,355 | 1,339 | 1,343 | -6 | -0.4% | 9,800 |
| 2017/07/25 | 1,360 | 1,370 | 1,340 | 1,349 | -11 | -0.8% | 23,200 |
| 2017/07/24 | 1,375 | 1,375 | 1,338 | 1,360 | -14 | -1% | 21,600 |
| 2017/07/21 | 1,363 | 1,374 | 1,360 | 1,374 | -1 | -0.1% | 20,300 |
| 2017/07/20 | 1,370 | 1,378 | 1,368 | 1,375 | +1 | +0.1% | 17,800 |
| 2017/07/19 | 1,358 | 1,374 | 1,349 | 1,374 | +16 | +1.2% | 11,700 |
1901～
1950
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
