ＣＳＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 886 | 899 | 880 | 883 | -10 | -1.1% | 20,400 |
| 2025/05/29 | 858 | 899 | 852 | 893 | +35 | +4.1% | 41,700 |
| 2025/05/28 | 860 | 861 | 851 | 858 | +5 | +0.6% | 27,000 |
| 2025/05/27 | 849 | 861 | 843 | 853 | +3 | +0.4% | 23,000 |
| 2025/05/26 | 848 | 854 | 844 | 850 | ±0 | ±0% | 7,100 |
| 2025/05/23 | 853 | 857 | 850 | 850 | -2 | -0.2% | 5,300 |
| 2025/05/22 | 844 | 858 | 844 | 852 | -3 | -0.4% | 5,800 |
| 2025/05/21 | 847 | 861 | 847 | 855 | +8 | +0.9% | 19,000 |
| 2025/05/20 | 856 | 858 | 847 | 847 | -4 | -0.5% | 30,800 |
| 2025/05/19 | 849 | 859 | 836 | 851 | +8 | +0.9% | 36,400 |
| 2025/05/16 | 873 | 875 | 843 | 843 | -32 | -3.7% | 32,000 |
| 2025/05/15 | 896 | 900 | 851 | 875 | -12 | -1.4% | 45,800 |
| 2025/05/14 | 879 | 1,003 | 836 | 887 | -139 | -13.5% | 333,100 |
| 2025/05/13 | 995 | 1,040 | 991 | 1,026 | +36 | +3.6% | 42,300 |
| 2025/05/12 | 970 | 990 | 965 | 990 | +21 | +2.2% | 11,700 |
| 2025/05/09 | 970 | 978 | 964 | 969 | -1 | -0.1% | 4,100 |
| 2025/05/08 | 979 | 979 | 960 | 970 | ±0 | ±0% | 7,300 |
| 2025/05/07 | 965 | 970 | 958 | 970 | +12 | +1.3% | 5,300 |
| 2025/05/02 | 963 | 963 | 948 | 958 | +16 | +1.7% | 8,700 |
| 2025/05/01 | 950 | 955 | 940 | 942 | +3 | +0.3% | 8,500 |
| 2025/04/30 | 942 | 949 | 936 | 939 | -3 | -0.3% | 18,300 |
| 2025/04/28 | 930 | 949 | 925 | 942 | +12 | +1.3% | 16,600 |
| 2025/04/25 | 930 | 950 | 922 | 930 | +12 | +1.3% | 13,200 |
| 2025/04/24 | 920 | 924 | 918 | 918 | +1 | +0.1% | 2,000 |
| 2025/04/23 | 927 | 972 | 917 | 917 | -13 | -1.4% | 131,400 |
| 2025/04/22 | 934 | 935 | 922 | 930 | +5 | +0.5% | 4,100 |
| 2025/04/21 | 931 | 935 | 917 | 925 | -6 | -0.6% | 12,900 |
| 2025/04/18 | 920 | 932 | 919 | 931 | +20 | +2.2% | 11,200 |
| 2025/04/17 | 925 | 925 | 900 | 911 | -14 | -1.5% | 12,600 |
| 2025/04/16 | 932 | 932 | 891 | 925 | -1 | -0.1% | 23,000 |
| 2025/04/15 | 902 | 931 | 902 | 926 | +25 | +2.8% | 24,100 |
| 2025/04/14 | 910 | 923 | 895 | 901 | -3 | -0.3% | 13,400 |
| 2025/04/11 | 851 | 904 | 847 | 904 | +23 | +2.6% | 6,000 |
| 2025/04/10 | 917 | 917 | 860 | 881 | +24 | +2.8% | 7,400 |
| 2025/04/09 | 854 | 857 | 810 | 857 | +18 | +2.1% | 18,600 |
| 2025/04/08 | 850 | 854 | 828 | 839 | +64 | +8.3% | 15,300 |
| 2025/04/07 | 766 | 811 | 755 | 775 | -104 | -11.8% | 37,500 |
| 2025/04/04 | 910 | 914 | 842 | 879 | -61 | -6.5% | 28,200 |
| 2025/04/03 | 929 | 970 | 915 | 940 | -14 | -1.5% | 15,200 |
| 2025/04/02 | 964 | 966 | 944 | 954 | -18 | -1.9% | 6,300 |
| 2025/04/01 | 999 | 1,001 | 962 | 972 | -21 | -2.1% | 4,600 |
| 2025/03/31 | 973 | 999 | 944 | 993 | +18 | +1.8% | 7,300 |
| 2025/03/28 | 965 | 1,000 | 965 | 975 | -10 | -1% | 8,700 |
| 2025/03/27 | 964 | 1,042 | 952 | 985 | +11 | +1.1% | 18,500 |
| 2025/03/26 | 970 | 974 | 965 | 974 | +18 | +1.9% | 6,500 |
| 2025/03/25 | 970 | 971 | 944 | 956 | -14 | -1.4% | 15,300 |
| 2025/03/24 | 970 | 971 | 965 | 970 | +11 | +1.1% | 5,800 |
| 2025/03/21 | 946 | 959 | 935 | 959 | +16 | +1.7% | 7,200 |
| 2025/03/19 | 945 | 945 | 927 | 943 | -5 | -0.5% | 5,500 |
| 2025/03/18 | 955 | 955 | 916 | 948 | -11 | -1.1% | 13,100 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「ＣＳＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳＳＨＤ | 88,300円 | +9.1% | +8.6% | 3.40% | 8.77倍 | 1.53倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＩＡＣＥトラベ | 99,300円 | +11.4% | +11.1% | 2.52% | 10.82倍 | 1.66倍 |
|
- |
| ギークス | 45,700円 | +5.7% | +33.6% | 4.38% | 11.80倍 | 1.71倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＫＩＹＯ | 68,200円 | +16.4% | +38.9% | 0.00% | 17.28倍 | 3.59倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ヒップ | 117,000円 | +4.9% | +0.9% | 5.98% | 11.81倍 | 1.14倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
市場注目の銘柄
チャート関連のコラム
