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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,817 | 1,817 | 1,813 | 1,814 | ±0 | ±0% | 1,500 |
| 2024/11/20 | 1,818 | 1,820 | 1,814 | 1,814 | -2 | -0.1% | 1,700 |
| 2024/11/19 | 1,829 | 1,829 | 1,816 | 1,816 | -14 | -0.8% | 3,800 |
| 2024/11/18 | 1,832 | 1,832 | 1,823 | 1,830 | ±0 | ±0% | 2,700 |
| 2024/11/15 | 1,829 | 1,830 | 1,825 | 1,830 | +1 | +0.1% | 7,400 |
| 2024/11/14 | 1,823 | 1,829 | 1,823 | 1,829 | +7 | +0.4% | 1,800 |
| 2024/11/13 | 1,827 | 1,828 | 1,820 | 1,822 | -15 | -0.8% | 3,400 |
| 2024/11/12 | 1,843 | 1,843 | 1,822 | 1,837 | -3 | -0.2% | 5,600 |
| 2024/11/11 | 1,840 | 1,840 | 1,816 | 1,840 | +25 | +1.4% | 6,900 |
| 2024/11/08 | 1,804 | 1,815 | 1,802 | 1,815 | +14 | +0.8% | 5,200 |
| 2024/11/07 | 1,800 | 1,802 | 1,795 | 1,801 | +6 | +0.3% | 4,900 |
| 2024/11/06 | 1,801 | 1,801 | 1,784 | 1,795 | +5 | +0.3% | 6,300 |
| 2024/11/05 | 1,805 | 1,805 | 1,777 | 1,790 | +16 | +0.9% | 5,200 |
| 2024/11/01 | 1,758 | 1,779 | 1,758 | 1,774 | +11 | +0.6% | 6,200 |
| 2024/10/31 | 1,743 | 1,763 | 1,736 | 1,763 | +24 | +1.4% | 6,600 |
| 2024/10/30 | 1,751 | 1,760 | 1,730 | 1,739 | -28 | -1.6% | 56,300 |
| 2024/10/29 | 1,759 | 1,774 | 1,751 | 1,767 | +12 | +0.7% | 7,200 |
| 2024/10/28 | 1,739 | 1,755 | 1,739 | 1,755 | +15 | +0.9% | 10,700 |
| 2024/10/25 | 1,749 | 1,749 | 1,730 | 1,740 | -4 | -0.2% | 9,500 |
| 2024/10/24 | 1,755 | 1,757 | 1,741 | 1,744 | -14 | -0.8% | 13,500 |
| 2024/10/23 | 1,775 | 1,775 | 1,751 | 1,758 | -18 | -1% | 11,500 |
| 2024/10/22 | 1,787 | 1,787 | 1,766 | 1,776 | -11 | -0.6% | 10,000 |
| 2024/10/21 | 1,790 | 1,796 | 1,783 | 1,787 | ±0 | ±0% | 5,700 |
| 2024/10/18 | 1,797 | 1,800 | 1,786 | 1,787 | -7 | -0.4% | 6,600 |
| 2024/10/17 | 1,798 | 1,798 | 1,791 | 1,794 | -1 | -0.1% | 4,400 |
| 2024/10/16 | 1,794 | 1,804 | 1,792 | 1,795 | -4 | -0.2% | 8,600 |
| 2024/10/15 | 1,800 | 1,807 | 1,799 | 1,799 | +7 | +0.4% | 7,400 |
| 2024/10/11 | 1,795 | 1,798 | 1,786 | 1,792 | -3 | -0.2% | 9,000 |
| 2024/10/10 | 1,813 | 1,813 | 1,788 | 1,795 | -25 | -1.4% | 16,800 |
| 2024/10/09 | 1,829 | 1,829 | 1,801 | 1,820 | -14 | -0.8% | 11,500 |
| 2024/10/08 | 1,847 | 1,847 | 1,826 | 1,834 | -16 | -0.9% | 5,400 |
| 2024/10/07 | 1,855 | 1,856 | 1,841 | 1,850 | +10 | +0.5% | 7,200 |
| 2024/10/04 | 1,822 | 1,840 | 1,822 | 1,840 | +20 | +1.1% | 5,200 |
| 2024/10/03 | 1,839 | 1,839 | 1,818 | 1,820 | +6 | +0.3% | 4,000 |
| 2024/10/02 | 1,827 | 1,827 | 1,814 | 1,814 | -13 | -0.7% | 3,000 |
| 2024/10/01 | 1,826 | 1,838 | 1,825 | 1,827 | +9 | +0.5% | 4,300 |
| 2024/09/30 | 1,820 | 1,826 | 1,810 | 1,818 | -11 | -0.6% | 4,800 |
| 2024/09/27 | 1,846 | 1,846 | 1,828 | 1,829 | -16 | -0.9% | 3,400 |
| 2024/09/26 | 1,850 | 1,850 | 1,838 | 1,845 | +10 | +0.5% | 11,900 |
| 2024/09/25 | 1,813 | 1,835 | 1,813 | 1,835 | +24 | +1.3% | 8,900 |
| 2024/09/24 | 1,819 | 1,819 | 1,808 | 1,811 | +2 | +0.1% | 5,900 |
| 2024/09/20 | 1,806 | 1,810 | 1,799 | 1,809 | +7 | +0.4% | 4,300 |
| 2024/09/19 | 1,805 | 1,811 | 1,794 | 1,802 | +1 | +0.1% | 3,200 |
| 2024/09/18 | 1,815 | 1,815 | 1,793 | 1,801 | -10 | -0.6% | 3,700 |
| 2024/09/17 | 1,819 | 1,819 | 1,798 | 1,811 | -1 | -0.1% | 5,900 |
| 2024/09/13 | 1,819 | 1,819 | 1,800 | 1,812 | -8 | -0.4% | 6,000 |
| 2024/09/12 | 1,822 | 1,822 | 1,804 | 1,820 | +19 | +1.1% | 5,400 |
| 2024/09/11 | 1,838 | 1,838 | 1,791 | 1,801 | -33 | -1.8% | 7,300 |
| 2024/09/10 | 1,845 | 1,845 | 1,826 | 1,834 | -2 | -0.1% | 5,200 |
| 2024/09/09 | 1,832 | 1,839 | 1,807 | 1,836 | +4 | +0.2% | 12,500 |
151～
200
件表示中 / 3129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 | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34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 |
| ＧＥＮＯＶＡ | 70,400円 | +14.0% | -29.0% | 4.26% | 12.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37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 |
| 明豊ファシリ | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01倍 | 1.98倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| アイビス | 328,000円 | +6.1% | +7.2% | 1.52% | 14.68倍 | 5.74倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
