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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,719 | 1,729 | 1,717 | 1,728 | +3 | +0.2% | 3,500 |
| 2023/11/13 | 1,730 | 1,730 | 1,712 | 1,725 | +2 | +0.1% | 3,100 |
| 2023/11/10 | 1,695 | 1,723 | 1,695 | 1,723 | +10 | +0.6% | 9,100 |
| 2023/11/09 | 1,708 | 1,715 | 1,701 | 1,713 | +14 | +0.8% | 3,000 |
| 2023/11/08 | 1,726 | 1,726 | 1,691 | 1,699 | -16 | -0.9% | 6,200 |
| 2023/11/07 | 1,715 | 1,727 | 1,715 | 1,715 | -7 | -0.4% | 5,500 |
| 2023/11/06 | 1,725 | 1,728 | 1,716 | 1,722 | -3 | -0.2% | 7,200 |
| 2023/11/02 | 1,728 | 1,728 | 1,713 | 1,725 | +9 | +0.5% | 6,600 |
| 2023/11/01 | 1,720 | 1,723 | 1,692 | 1,716 | +1 | +0.1% | 8,900 |
| 2023/10/31 | 1,682 | 1,715 | 1,681 | 1,715 | +34 | +2% | 7,700 |
| 2023/10/30 | 1,718 | 1,718 | 1,681 | 1,681 | -34 | -2% | 48,800 |
| 2023/10/27 | 1,686 | 1,716 | 1,686 | 1,715 | +23 | +1.4% | 9,200 |
| 2023/10/26 | 1,700 | 1,703 | 1,685 | 1,692 | -16 | -0.9% | 10,800 |
| 2023/10/25 | 1,707 | 1,715 | 1,696 | 1,708 | +8 | +0.5% | 9,400 |
| 2023/10/24 | 1,705 | 1,705 | 1,657 | 1,700 | +6 | +0.4% | 13,200 |
| 2023/10/23 | 1,711 | 1,711 | 1,692 | 1,694 | -17 | -1% | 7,100 |
| 2023/10/20 | 1,711 | 1,718 | 1,690 | 1,711 | +10 | +0.6% | 9,000 |
| 2023/10/19 | 1,711 | 1,714 | 1,701 | 1,701 | -23 | -1.3% | 7,100 |
| 2023/10/18 | 1,710 | 1,724 | 1,695 | 1,724 | +16 | +0.9% | 13,100 |
| 2023/10/17 | 1,710 | 1,710 | 1,687 | 1,708 | +22 | +1.3% | 7,100 |
| 2023/10/16 | 1,704 | 1,704 | 1,672 | 1,686 | -13 | -0.8% | 14,900 |
| 2023/10/13 | 1,700 | 1,703 | 1,692 | 1,699 | -2 | -0.1% | 11,500 |
| 2023/10/12 | 1,705 | 1,712 | 1,698 | 1,701 | -3 | -0.2% | 6,900 |
| 2023/10/11 | 1,711 | 1,711 | 1,691 | 1,704 | -9 | -0.5% | 10,500 |
| 2023/10/10 | 1,728 | 1,730 | 1,713 | 1,713 | -2 | -0.1% | 6,800 |
| 2023/10/06 | 1,717 | 1,734 | 1,712 | 1,715 | -2 | -0.1% | 6,300 |
| 2023/10/05 | 1,725 | 1,726 | 1,693 | 1,717 | +31 | +1.8% | 11,600 |
| 2023/10/04 | 1,713 | 1,721 | 1,680 | 1,686 | -34 | -2% | 18,900 |
| 2023/10/03 | 1,735 | 1,739 | 1,717 | 1,720 | -15 | -0.9% | 5,600 |
| 2023/10/02 | 1,742 | 1,761 | 1,730 | 1,735 | -15 | -0.9% | 7,800 |
| 2023/09/29 | 1,758 | 1,761 | 1,745 | 1,750 | -8 | -0.5% | 3,900 |
| 2023/09/28 | 1,760 | 1,766 | 1,751 | 1,758 | -5 | -0.3% | 6,500 |
| 2023/09/27 | 1,759 | 1,767 | 1,739 | 1,763 | +10 | +0.6% | 6,100 |
| 2023/09/26 | 1,774 | 1,774 | 1,752 | 1,753 | -5 | -0.3% | 14,900 |
| 2023/09/25 | 1,753 | 1,758 | 1,748 | 1,758 | +23 | +1.3% | 8,900 |
| 2023/09/22 | 1,738 | 1,746 | 1,733 | 1,735 | -3 | -0.2% | 3,900 |
| 2023/09/21 | 1,747 | 1,747 | 1,731 | 1,738 | +4 | +0.2% | 3,000 |
| 2023/09/20 | 1,752 | 1,752 | 1,733 | 1,734 | -19 | -1.1% | 6,900 |
| 2023/09/19 | 1,750 | 1,753 | 1,743 | 1,753 | +9 | +0.5% | 8,400 |
| 2023/09/15 | 1,742 | 1,747 | 1,738 | 1,744 | +5 | +0.3% | 7,800 |
| 2023/09/14 | 1,728 | 1,739 | 1,725 | 1,739 | +16 | +0.9% | 6,000 |
| 2023/09/13 | 1,717 | 1,727 | 1,716 | 1,723 | -5 | -0.3% | 7,500 |
| 2023/09/12 | 1,731 | 1,731 | 1,722 | 1,728 | +6 | +0.3% | 3,000 |
| 2023/09/11 | 1,721 | 1,722 | 1,706 | 1,722 | +7 | +0.4% | 12,500 |
| 2023/09/08 | 1,721 | 1,726 | 1,715 | 1,715 | -13 | -0.8% | 10,500 |
| 2023/09/07 | 1,736 | 1,737 | 1,728 | 1,728 | -6 | -0.3% | 4,400 |
| 2023/09/06 | 1,744 | 1,745 | 1,729 | 1,734 | -7 | -0.4% | 4,700 |
| 2023/09/05 | 1,747 | 1,747 | 1,730 | 1,741 | ±0 | ±0% | 6,800 |
| 2023/09/04 | 1,735 | 1,743 | 1,726 | 1,741 | +15 | +0.9% | 9,800 |
| 2023/09/01 | 1,727 | 1,728 | 1,720 | 1,726 | ±0 | ±0% | 6,100 |
251～
300
件表示中 / 2979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 | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| ＡＢ＆Ｃ | 84,900円 | +8.7% | +9.5% | 3.31% | 9.93倍 | 1.52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 |
| フリークアウト | 71,100円 | - | - | 0.00% | - | 0.98倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ロイヤルホテル | 81,800円 | +11.8% | -48.9% | 0.61% | 124.88倍 | 0.64倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ディーエムエス | 167,800円 | +0.3% | -17.2% | 5.13% | 11.61倍 | 0.57倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
