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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 19,000 | 19,000 | 19,000 | 19,000 | +550 | +3% | 1 |
| 2010/08/26 | 18,600 | 18,600 | 18,450 | 18,450 | - | - | 2 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 18,520 | 18,520 | 18,520 | 18,520 | -280 | -1.5% | 3 |
| 2010/08/23 | 18,990 | 18,990 | 18,800 | 18,800 | - | - | 4 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 18,510 | 18,510 | 18,500 | 18,500 | -110 | -0.6% | 11 |
| 2010/08/18 | 19,370 | 19,370 | 18,340 | 18,610 | +210 | +1.1% | 32 |
| 2010/08/17 | 18,300 | 18,800 | 18,300 | 18,400 | -2,100 | -10.2% | 46 |
| 2010/08/16 | 20,510 | 20,510 | 19,590 | 20,500 | +1,290 | +6.7% | 15 |
| 2010/08/13 | 19,210 | 19,210 | 19,210 | 19,210 | +130 | +0.7% | 1 |
| 2010/08/12 | 19,600 | 19,600 | 19,080 | 19,080 | -920 | -4.6% | 2 |
| 2010/08/11 | 20,000 | 20,000 | 20,000 | 20,000 | +200 | +1% | 1 |
| 2010/08/10 | 19,220 | 19,800 | 19,220 | 19,800 | -200 | -1% | 3 |
| 2010/08/09 | 20,000 | 20,000 | 19,400 | 20,000 | -200 | -1% | 4 |
| 2010/08/06 | 20,200 | 20,200 | 20,200 | 20,200 | - | - | 2 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 20,300 | 20,300 | 19,700 | 19,700 | -280 | -1.4% | 12 |
| 2010/08/03 | 19,000 | 19,980 | 19,000 | 19,980 | +280 | +1.4% | 8 |
| 2010/08/02 | 19,700 | 19,700 | 19,700 | 19,700 | ±0 | ±0% | 2 |
| 2010/07/30 | 19,300 | 19,700 | 19,300 | 19,700 | - | - | 11 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 19,850 | 20,290 | 19,660 | 20,290 | +300 | +1.5% | 3 |
| 2010/07/26 | 19,990 | 19,990 | 19,990 | 19,990 | -500 | -2.4% | 1 |
| 2010/07/23 | 19,600 | 20,490 | 19,600 | 20,490 | -110 | -0.5% | 3 |
| 2010/07/22 | 20,000 | 20,600 | 19,800 | 20,600 | -400 | -1.9% | 4 |
| 2010/07/21 | 21,600 | 21,600 | 21,000 | 21,000 | +1,300 | +6.6% | 8 |
| 2010/07/20 | 19,700 | 19,700 | 19,700 | 19,700 | -500 | -2.5% | 1 |
| 2010/07/16 | 19,500 | 20,200 | 19,500 | 20,200 | +200 | +1% | 31 |
| 2010/07/15 | 19,800 | 20,000 | 19,570 | 20,000 | +480 | +2.5% | 10 |
| 2010/07/14 | 20,000 | 20,000 | 19,520 | 19,520 | -580 | -2.9% | 3 |
| 2010/07/13 | 19,400 | 20,100 | 19,400 | 20,100 | +900 | +4.7% | 3 |
| 2010/07/12 | 19,000 | 19,200 | 19,000 | 19,200 | ±0 | ±0% | 6 |
| 2010/07/09 | 19,400 | 19,600 | 19,200 | 19,200 | -300 | -1.5% | 9 |
| 2010/07/08 | 19,500 | 19,500 | 19,100 | 19,500 | +300 | +1.6% | 4 |
| 2010/07/07 | 19,600 | 19,600 | 19,200 | 19,200 | -900 | -4.5% | 2 |
| 2010/07/06 | 18,900 | 20,100 | 18,900 | 20,100 | -100 | -0.5% | 5 |
| 2010/07/05 | 20,830 | 20,830 | 19,030 | 20,200 | +1,470 | +7.8% | 34 |
| 2010/07/02 | 18,510 | 18,990 | 18,510 | 18,730 | -770 | -3.9% | 10 |
| 2010/07/01 | 19,500 | 19,500 | 19,500 | 19,500 | -300 | -1.5% | 1 |
| 2010/06/30 | 19,780 | 19,800 | 19,780 | 19,800 | - | - | 11 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 18,500 | 19,500 | 18,500 | 19,500 | -500 | -2.5% | 2 |
| 2010/06/25 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 5 |
| 2010/06/24 | 20,020 | 20,020 | 20,000 | 20,000 | - | - | 8 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 20,010 | 20,010 | 19,700 | 19,700 | -1,100 | -5.3% | 5 |
| 2010/06/21 | 21,400 | 21,400 | 20,800 | 20,800 | ±0 | ±0% | 12 |
| 2010/06/18 | 20,020 | 20,800 | 19,500 | 20,800 | -710 | -3.3% | 43 |
3651～
3700
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
