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 |
|---|---|---|---|---|---|---|---|
| 2010/11/11 | 17,000 | 17,000 | 17,000 | 17,000 | - | - | 2 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 17,180 | 17,180 | 16,800 | 16,810 | -380 | -2.2% | 5 |
| 2010/11/08 | 17,190 | 17,190 | 17,190 | 17,190 | - | - | 1 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 16,510 | 16,910 | 16,510 | 16,590 | - | - | 6 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 16,800 | 16,830 | 16,800 | 16,830 | - | - | 3 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 17,500 | 17,500 | 17,500 | 17,500 | ±0 | ±0% | 3 |
| 2010/10/21 | 17,510 | 17,510 | 17,500 | 17,500 | - | - | 8 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 18,600 | 18,600 | 18,600 | 18,600 | +100 | +0.5% | 8 |
| 2010/10/18 | 18,500 | 18,500 | 18,500 | 18,500 | ±0 | ±0% | 11 |
| 2010/10/15 | 17,600 | 18,500 | 17,600 | 18,500 | - | - | 3 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 18,000 | 18,000 | 18,000 | 18,000 | -500 | -2.7% | 1 |
| 2010/10/12 | 18,500 | 18,500 | 18,500 | 18,500 | +200 | +1.1% | 1 |
| 2010/10/08 | 18,300 | 18,300 | 18,300 | 18,300 | +200 | +1.1% | 1 |
| 2010/10/07 | 17,800 | 18,100 | 17,500 | 18,100 | +300 | +1.7% | 5 |
| 2010/10/06 | 18,000 | 18,000 | 17,800 | 17,800 | - | - | 4 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 18,400 | 18,500 | 18,400 | 18,500 | +500 | +2.8% | 4 |
| 2010/10/01 | 18,500 | 18,500 | 18,000 | 18,000 | +200 | +1.1% | 7 |
| 2010/09/30 | 17,800 | 17,800 | 17,800 | 17,800 | +190 | +1.1% | 1 |
| 2010/09/29 | 17,610 | 17,610 | 17,610 | 17,610 | -790 | -4.3% | 1 |
| 2010/09/28 | 17,250 | 18,400 | 16,450 | 18,400 | -1,600 | -8% | 29 |
| 2010/09/27 | 19,210 | 20,000 | 19,200 | 20,000 | +930 | +4.9% | 12 |
| 2010/09/24 | 19,070 | 19,070 | 19,070 | 19,070 | +60 | +0.3% | 2 |
| 2010/09/22 | 18,600 | 19,010 | 18,600 | 19,010 | -90 | -0.5% | 11 |
| 2010/09/21 | 20,400 | 20,400 | 19,000 | 19,100 | - | - | 57 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 20,210 | 20,210 | 19,200 | 19,500 | -690 | -3.4% | 28 |
| 2010/09/15 | 19,990 | 20,190 | 19,990 | 20,190 | +290 | +1.5% | 8 |
| 2010/09/14 | 19,700 | 19,900 | 19,700 | 19,900 | +30 | +0.2% | 8 |
| 2010/09/13 | 19,890 | 19,890 | 19,870 | 19,870 | - | - | 3 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 19,500 | 19,500 | 19,500 | 19,500 | +470 | +2.5% | 5 |
| 2010/09/08 | 19,030 | 19,030 | 19,030 | 19,030 | +30 | +0.2% | 1 |
| 2010/09/07 | 19,000 | 19,000 | 19,000 | 19,000 | -800 | -4% | 1 |
| 2010/09/06 | 19,800 | 19,800 | 19,500 | 19,800 | ±0 | ±0% | 11 |
| 2010/09/03 | 19,500 | 19,800 | 19,500 | 19,800 | +600 | +3.1% | 4 |
| 2010/09/02 | 19,480 | 19,590 | 19,200 | 19,200 | +200 | +1.1% | 9 |
| 2010/09/01 | 19,000 | 19,000 | 19,000 | 19,000 | -820 | -4.1% | 1 |
| 2010/08/31 | 19,800 | 19,820 | 19,010 | 19,820 | +820 | +4.3% | 3 |
| 2010/08/30 | 19,010 | 19,010 | 19,000 | 19,000 | ±0 | ±0% | 4 |
3601～
3650
件表示中 / 3752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 | 92,000円 | +9.1% | +8.6% | 3.26% | 9.14倍 | 1.60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 |
| ＫＩＹＯ | 71,900円 | +16.4% | +38.9% | 0.00% | 18.24倍 | 3.79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 |
| ＩＡＣＥトラベ | 102,900円 | +11.4% | +11.1% | 2.43% | 11.21倍 | 1.71倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| インテＧ | 225,200円 | +10.4% | +2.3% | 2.89% | 13.97倍 | 2.54倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| パパネッツ | 234,500円 | +5.5% | +17.7% | 1.28% | 15.83倍 | 3.54倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
市場注目の銘柄
チャート関連のコラム
