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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,700 | 1,702 | 1,689 | 1,689 | -5 | -0.3% | 13,500 |
| 2024/01/16 | 1,700 | 1,700 | 1,687 | 1,694 | -6 | -0.4% | 15,100 |
| 2024/01/15 | 1,710 | 1,710 | 1,697 | 1,700 | -3 | -0.2% | 13,400 |
| 2024/01/12 | 1,703 | 1,709 | 1,691 | 1,703 | -6 | -0.4% | 24,200 |
| 2024/01/11 | 1,712 | 1,712 | 1,703 | 1,709 | +6 | +0.4% | 7,700 |
| 2024/01/10 | 1,700 | 1,707 | 1,695 | 1,703 | +4 | +0.2% | 12,200 |
| 2024/01/09 | 1,693 | 1,704 | 1,690 | 1,699 | -5 | -0.3% | 20,600 |
| 2024/01/05 | 1,700 | 1,708 | 1,697 | 1,704 | -8 | -0.5% | 13,300 |
| 2024/01/04 | 1,709 | 1,714 | 1,692 | 1,712 | +21 | +1.2% | 8,200 |
| 2023/12/29 | 1,694 | 1,705 | 1,690 | 1,691 | -3 | -0.2% | 6,500 |
| 2023/12/28 | 1,669 | 1,705 | 1,660 | 1,694 | -35 | -2% | 15,700 |
| 2023/12/27 | 1,722 | 1,731 | 1,721 | 1,729 | +7 | +0.4% | 18,700 |
| 2023/12/26 | 1,725 | 1,725 | 1,719 | 1,722 | -3 | -0.2% | 9,300 |
| 2023/12/25 | 1,725 | 1,726 | 1,714 | 1,725 | +2 | +0.1% | 13,000 |
| 2023/12/22 | 1,726 | 1,727 | 1,721 | 1,723 | -1 | -0.1% | 5,100 |
| 2023/12/21 | 1,726 | 1,728 | 1,712 | 1,724 | +7 | +0.4% | 10,700 |
| 2023/12/20 | 1,719 | 1,719 | 1,706 | 1,717 | ±0 | ±0% | 5,200 |
| 2023/12/19 | 1,706 | 1,717 | 1,700 | 1,717 | +4 | +0.2% | 3,800 |
| 2023/12/18 | 1,720 | 1,720 | 1,701 | 1,713 | +1 | +0.1% | 3,900 |
| 2023/12/15 | 1,717 | 1,717 | 1,703 | 1,712 | +11 | +0.6% | 2,900 |
| 2023/12/14 | 1,718 | 1,718 | 1,701 | 1,701 | -8 | -0.5% | 4,900 |
| 2023/12/13 | 1,710 | 1,710 | 1,705 | 1,709 | -5 | -0.3% | 3,400 |
| 2023/12/12 | 1,723 | 1,723 | 1,714 | 1,714 | -4 | -0.2% | 1,300 |
| 2023/12/11 | 1,721 | 1,721 | 1,705 | 1,718 | +13 | +0.8% | 3,100 |
| 2023/12/08 | 1,716 | 1,719 | 1,705 | 1,705 | -11 | -0.6% | 7,200 |
| 2023/12/07 | 1,730 | 1,730 | 1,716 | 1,716 | -14 | -0.8% | 6,500 |
| 2023/12/06 | 1,725 | 1,739 | 1,725 | 1,730 | +2 | +0.1% | 3,900 |
| 2023/12/05 | 1,730 | 1,739 | 1,725 | 1,728 | -10 | -0.6% | 5,000 |
| 2023/12/04 | 1,736 | 1,738 | 1,730 | 1,738 | +5 | +0.3% | 5,100 |
| 2023/12/01 | 1,732 | 1,738 | 1,729 | 1,733 | +1 | +0.1% | 5,700 |
| 2023/11/30 | 1,728 | 1,732 | 1,721 | 1,732 | +4 | +0.2% | 5,000 |
| 2023/11/29 | 1,739 | 1,739 | 1,728 | 1,728 | ±0 | ±0% | 2,600 |
| 2023/11/28 | 1,716 | 1,730 | 1,716 | 1,728 | +7 | +0.4% | 5,900 |
| 2023/11/27 | 1,729 | 1,729 | 1,716 | 1,721 | +2 | +0.1% | 7,400 |
| 2023/11/24 | 1,712 | 1,721 | 1,712 | 1,719 | +15 | +0.9% | 4,100 |
| 2023/11/22 | 1,700 | 1,718 | 1,700 | 1,704 | +4 | +0.2% | 3,300 |
| 2023/11/21 | 1,700 | 1,713 | 1,697 | 1,700 | -2 | -0.1% | 6,000 |
| 2023/11/20 | 1,716 | 1,725 | 1,702 | 1,702 | -14 | -0.8% | 7,600 |
| 2023/11/17 | 1,720 | 1,723 | 1,714 | 1,716 | -4 | -0.2% | 3,000 |
| 2023/11/16 | 1,725 | 1,725 | 1,708 | 1,720 | -2 | -0.1% | 5,300 |
| 2023/11/15 | 1,723 | 1,725 | 1,711 | 1,722 | -6 | -0.3% | 7,800 |
| 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 |
301～
350
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
