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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,840 | 1,840 | 1,819 | 1,832 | +10 | +0.5% | 7,000 |
| 2024/09/05 | 1,840 | 1,848 | 1,800 | 1,822 | +8 | +0.4% | 14,000 |
| 2024/09/04 | 1,840 | 1,840 | 1,811 | 1,814 | -16 | -0.9% | 9,300 |
| 2024/09/03 | 1,816 | 1,832 | 1,810 | 1,830 | +15 | +0.8% | 7,700 |
| 2024/09/02 | 1,809 | 1,815 | 1,800 | 1,815 | +12 | +0.7% | 2,600 |
| 2024/08/30 | 1,803 | 1,805 | 1,800 | 1,803 | +3 | +0.2% | 2,800 |
| 2024/08/29 | 1,801 | 1,803 | 1,794 | 1,800 | -10 | -0.6% | 4,600 |
| 2024/08/28 | 1,818 | 1,818 | 1,802 | 1,810 | -9 | -0.5% | 900 |
| 2024/08/27 | 1,813 | 1,819 | 1,813 | 1,819 | +6 | +0.3% | 800 |
| 2024/08/26 | 1,825 | 1,825 | 1,813 | 1,813 | -15 | -0.8% | 3,500 |
| 2024/08/23 | 1,825 | 1,828 | 1,820 | 1,828 | +3 | +0.2% | 2,400 |
| 2024/08/22 | 1,812 | 1,825 | 1,809 | 1,825 | +13 | +0.7% | 3,200 |
| 2024/08/21 | 1,822 | 1,822 | 1,805 | 1,812 | -14 | -0.8% | 4,600 |
| 2024/08/20 | 1,811 | 1,828 | 1,811 | 1,826 | +19 | +1.1% | 6,000 |
| 2024/08/19 | 1,809 | 1,810 | 1,801 | 1,807 | +7 | +0.4% | 2,700 |
| 2024/08/16 | 1,808 | 1,808 | 1,793 | 1,800 | -8 | -0.4% | 4,600 |
| 2024/08/15 | 1,817 | 1,820 | 1,794 | 1,808 | -9 | -0.5% | 6,300 |
| 2024/08/14 | 1,806 | 1,817 | 1,790 | 1,817 | +19 | +1.1% | 5,000 |
| 2024/08/13 | 1,788 | 1,798 | 1,758 | 1,798 | +52 | +3% | 9,100 |
| 2024/08/09 | 1,771 | 1,771 | 1,730 | 1,746 | -6 | -0.3% | 6,900 |
| 2024/08/08 | 1,791 | 1,791 | 1,749 | 1,752 | -25 | -1.4% | 5,700 |
| 2024/08/07 | 1,784 | 1,806 | 1,715 | 1,777 | +11 | +0.6% | 8,700 |
| 2024/08/06 | 1,931 | 1,931 | 1,714 | 1,766 | +115 | +7% | 13,300 |
| 2024/08/05 | 1,773 | 1,773 | 1,651 | 1,651 | -102 | -5.8% | 23,500 |
| 2024/08/02 | 1,785 | 1,785 | 1,739 | 1,753 | -35 | -2% | 12,700 |
| 2024/08/01 | 1,807 | 1,807 | 1,773 | 1,788 | -18 | -1% | 5,700 |
| 2024/07/31 | 1,774 | 1,806 | 1,766 | 1,806 | +55 | +3.1% | 10,600 |
| 2024/07/30 | 1,829 | 1,830 | 1,751 | 1,751 | -77 | -4.2% | 37,900 |
| 2024/07/29 | 1,824 | 1,829 | 1,819 | 1,828 | +9 | +0.5% | 3,800 |
| 2024/07/26 | 1,821 | 1,826 | 1,811 | 1,819 | +1 | +0.1% | 4,800 |
| 2024/07/25 | 1,806 | 1,820 | 1,804 | 1,818 | +14 | +0.8% | 5,900 |
| 2024/07/24 | 1,817 | 1,818 | 1,801 | 1,804 | -13 | -0.7% | 2,800 |
| 2024/07/23 | 1,824 | 1,824 | 1,816 | 1,817 | -3 | -0.2% | 1,800 |
| 2024/07/22 | 1,829 | 1,829 | 1,812 | 1,820 | -9 | -0.5% | 6,900 |
| 2024/07/19 | 1,826 | 1,830 | 1,819 | 1,829 | +3 | +0.2% | 5,900 |
| 2024/07/18 | 1,814 | 1,827 | 1,806 | 1,826 | +12 | +0.7% | 11,700 |
| 2024/07/17 | 1,808 | 1,814 | 1,808 | 1,814 | +8 | +0.4% | 2,400 |
| 2024/07/16 | 1,813 | 1,815 | 1,803 | 1,806 | +11 | +0.6% | 8,700 |
| 2024/07/12 | 1,787 | 1,796 | 1,784 | 1,795 | +14 | +0.8% | 7,500 |
| 2024/07/11 | 1,782 | 1,787 | 1,769 | 1,781 | +2 | +0.1% | 7,700 |
| 2024/07/10 | 1,801 | 1,801 | 1,771 | 1,779 | -16 | -0.9% | 15,600 |
| 2024/07/09 | 1,805 | 1,805 | 1,790 | 1,795 | -8 | -0.4% | 7,300 |
| 2024/07/08 | 1,801 | 1,807 | 1,798 | 1,803 | +5 | +0.3% | 7,900 |
| 2024/07/05 | 1,811 | 1,811 | 1,793 | 1,798 | -7 | -0.4% | 5,600 |
| 2024/07/04 | 1,815 | 1,817 | 1,796 | 1,805 | +2 | +0.1% | 5,700 |
| 2024/07/03 | 1,820 | 1,820 | 1,795 | 1,803 | -5 | -0.3% | 7,400 |
| 2024/07/02 | 1,792 | 1,812 | 1,791 | 1,808 | +16 | +0.9% | 12,500 |
| 2024/07/01 | 1,798 | 1,799 | 1,792 | 1,792 | -1 | -0.1% | 7,600 |
| 2024/06/28 | 1,798 | 1,798 | 1,788 | 1,793 | +5 | +0.3% | 6,600 |
| 2024/06/27 | 1,781 | 1,795 | 1,765 | 1,788 | -14 | -0.8% | 11,700 |
201～
250
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 | 175,200円 | +2.8% | +1.5% | 4.22% | 11.29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 | 71,100円 | +14.0% | -29.0% | 4.22% | 12.58倍 | 1.88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 | 121,100円 | +4.1% | +6.6% | 3.30% | 11.81倍 | 1.38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 | 94,800円 | +3.0% | +2.4% | 4.54% | 12.02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 | 330,500円 | +6.1% | +7.2% | 1.51% | 14.79倍 | 5.78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
