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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,839 | 1,839 | 1,813 | 1,813 | -17 | -0.9% | 5,600 |
| 2024/06/12 | 1,839 | 1,839 | 1,820 | 1,830 | +10 | +0.5% | 4,000 |
| 2024/06/11 | 1,835 | 1,840 | 1,815 | 1,820 | -12 | -0.7% | 7,700 |
| 2024/06/10 | 1,845 | 1,845 | 1,828 | 1,832 | +4 | +0.2% | 5,800 |
| 2024/06/07 | 1,834 | 1,834 | 1,825 | 1,828 | +8 | +0.4% | 3,600 |
| 2024/06/06 | 1,832 | 1,832 | 1,810 | 1,820 | -6 | -0.3% | 5,800 |
| 2024/06/05 | 1,837 | 1,837 | 1,816 | 1,826 | -8 | -0.4% | 5,700 |
| 2024/06/04 | 1,827 | 1,835 | 1,817 | 1,834 | -6 | -0.3% | 7,100 |
| 2024/06/03 | 1,860 | 1,860 | 1,819 | 1,840 | +60 | +3.4% | 25,500 |
| 2024/05/31 | 1,779 | 1,780 | 1,762 | 1,780 | +1 | +0.1% | 3,500 |
| 2024/05/30 | 1,750 | 1,779 | 1,750 | 1,779 | +29 | +1.7% | 4,500 |
| 2024/05/29 | 1,769 | 1,769 | 1,748 | 1,750 | -20 | -1.1% | 5,800 |
| 2024/05/28 | 1,773 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,800 |
| 2024/05/27 | 1,775 | 1,775 | 1,762 | 1,770 | ±0 | ±0% | 3,300 |
| 2024/05/24 | 1,760 | 1,774 | 1,760 | 1,770 | +9 | +0.5% | 3,900 |
| 2024/05/23 | 1,776 | 1,776 | 1,760 | 1,761 | -14 | -0.8% | 4,100 |
| 2024/05/22 | 1,782 | 1,789 | 1,772 | 1,775 | -2 | -0.1% | 5,400 |
| 2024/05/21 | 1,785 | 1,791 | 1,777 | 1,777 | -15 | -0.8% | 2,700 |
| 2024/05/20 | 1,798 | 1,799 | 1,783 | 1,792 | +11 | +0.6% | 3,600 |
| 2024/05/17 | 1,770 | 1,787 | 1,767 | 1,781 | +4 | +0.2% | 2,100 |
| 2024/05/16 | 1,785 | 1,785 | 1,766 | 1,777 | -7 | -0.4% | 6,500 |
| 2024/05/15 | 1,795 | 1,795 | 1,775 | 1,784 | -6 | -0.3% | 6,300 |
| 2024/05/14 | 1,800 | 1,800 | 1,784 | 1,790 | -10 | -0.6% | 5,200 |
| 2024/05/13 | 1,800 | 1,800 | 1,792 | 1,800 | +8 | +0.4% | 5,500 |
| 2024/05/10 | 1,809 | 1,810 | 1,792 | 1,792 | -14 | -0.8% | 6,600 |
| 2024/05/09 | 1,800 | 1,807 | 1,800 | 1,806 | +6 | +0.3% | 2,300 |
| 2024/05/08 | 1,807 | 1,807 | 1,795 | 1,800 | -7 | -0.4% | 5,400 |
| 2024/05/07 | 1,830 | 1,830 | 1,800 | 1,807 | +2 | +0.1% | 17,700 |
| 2024/05/02 | 1,798 | 1,805 | 1,798 | 1,805 | +12 | +0.7% | 4,100 |
| 2024/05/01 | 1,782 | 1,795 | 1,782 | 1,793 | +7 | +0.4% | 2,500 |
| 2024/04/30 | 1,803 | 1,803 | 1,781 | 1,786 | +8 | +0.4% | 6,400 |
| 2024/04/26 | 1,806 | 1,806 | 1,778 | 1,778 | -20 | -1.1% | 57,200 |
| 2024/04/25 | 1,795 | 1,798 | 1,780 | 1,798 | +7 | +0.4% | 9,600 |
| 2024/04/24 | 1,791 | 1,791 | 1,775 | 1,791 | +3 | +0.2% | 8,000 |
| 2024/04/23 | 1,782 | 1,789 | 1,771 | 1,788 | +11 | +0.6% | 6,000 |
| 2024/04/22 | 1,774 | 1,777 | 1,766 | 1,777 | +8 | +0.5% | 6,400 |
| 2024/04/19 | 1,777 | 1,785 | 1,761 | 1,769 | -2 | -0.1% | 9,800 |
| 2024/04/18 | 1,770 | 1,773 | 1,760 | 1,771 | +1 | +0.1% | 5,500 |
| 2024/04/17 | 1,784 | 1,784 | 1,760 | 1,770 | ±0 | ±0% | 12,700 |
| 2024/04/16 | 1,786 | 1,786 | 1,770 | 1,770 | -14 | -0.8% | 8,500 |
| 2024/04/15 | 1,789 | 1,789 | 1,775 | 1,784 | +5 | +0.3% | 11,000 |
| 2024/04/12 | 1,793 | 1,793 | 1,771 | 1,779 | -2 | -0.1% | 11,000 |
| 2024/04/11 | 1,775 | 1,787 | 1,771 | 1,781 | +6 | +0.3% | 9,600 |
| 2024/04/10 | 1,787 | 1,790 | 1,775 | 1,775 | -11 | -0.6% | 11,700 |
| 2024/04/09 | 1,799 | 1,799 | 1,776 | 1,786 | +12 | +0.7% | 16,500 |
| 2024/04/08 | 1,820 | 1,820 | 1,770 | 1,774 | -32 | -1.8% | 23,800 |
| 2024/04/05 | 1,815 | 1,815 | 1,786 | 1,806 | +1 | +0.1% | 14,900 |
| 2024/04/04 | 1,829 | 1,829 | 1,790 | 1,805 | +22 | +1.2% | 14,900 |
| 2024/04/03 | 1,831 | 1,831 | 1,766 | 1,783 | +32 | +1.8% | 31,500 |
| 2024/04/02 | 1,745 | 1,755 | 1,740 | 1,751 | +23 | +1.3% | 21,800 |
201～
250
件表示中 / 3070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 | 181,000円 | +2.8% | +1.5% | 4.09% | 11.67倍 | 1.39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 |
| ＡＢ＆Ｃ | 86,400円 | +9.7% | +21.4% | 3.25% | 9.70倍 | 1.44倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| Ｇｕｎｏｓｙ | 53,800円 | -16.7% | - | 3.40% | 71.83倍 | 1.15倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ウェルネット | 64,000円 | +18.4% | +22.6% | 4.13% | 11.96倍 | 1.46倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ステムセル研 | 120,400円 | +20.9% | +43.9% | 2.08% | 24.64倍 | 4.27倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
