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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,703 | 1,703 | 1,690 | 1,692 | -9 | -0.5% | 44,100 |
| 2024/01/29 | 1,700 | 1,707 | 1,698 | 1,701 | +1 | +0.1% | 9,600 |
| 2024/01/26 | 1,705 | 1,707 | 1,698 | 1,700 | -5 | -0.3% | 9,300 |
| 2024/01/25 | 1,705 | 1,706 | 1,700 | 1,705 | +3 | +0.2% | 8,800 |
| 2024/01/24 | 1,706 | 1,707 | 1,699 | 1,702 | +2 | +0.1% | 9,800 |
| 2024/01/23 | 1,703 | 1,706 | 1,697 | 1,700 | -4 | -0.2% | 18,700 |
| 2024/01/22 | 1,705 | 1,705 | 1,696 | 1,704 | +9 | +0.5% | 17,900 |
| 2024/01/19 | 1,691 | 1,696 | 1,691 | 1,695 | -1 | -0.1% | 8,000 |
| 2024/01/18 | 1,686 | 1,696 | 1,686 | 1,696 | +7 | +0.4% | 6,000 |
| 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 |
351～
400
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 | 71,600円 | +14.0% | -29.0% | 4.19% | 12.67倍 | 1.89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 | 120,400円 | +4.1% | +6.6% | 3.32% | 11.74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 | 95,200円 | +3.0% | +2.4% | 4.52% | 12.07倍 | 1.99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 | 331,000円 | +6.1% | +7.2% | 1.51% | 14.81倍 | 5.79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
