シーユーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,680 | 1,736 | 1,670 | 1,728 | +54 | +3.2% | 94,600 |
| 2024/11/20 | 1,751 | 1,759 | 1,667 | 1,674 | -50 | -2.9% | 98,900 |
| 2024/11/19 | 1,680 | 1,745 | 1,668 | 1,724 | +18 | +1.1% | 101,200 |
| 2024/11/18 | 1,721 | 1,730 | 1,675 | 1,706 | -48 | -2.7% | 97,400 |
| 2024/11/15 | 1,749 | 1,778 | 1,706 | 1,754 | -35 | -2% | 152,700 |
| 2024/11/14 | 1,792 | 1,824 | 1,780 | 1,789 | -43 | -2.3% | 146,500 |
| 2024/11/13 | 1,811 | 1,838 | 1,766 | 1,832 | +21 | +1.2% | 104,300 |
| 2024/11/12 | 1,809 | 1,835 | 1,792 | 1,811 | -38 | -2.1% | 108,200 |
| 2024/11/11 | 1,827 | 1,854 | 1,775 | 1,849 | -18 | -1% | 155,000 |
| 2024/11/08 | 1,964 | 1,964 | 1,769 | 1,867 | -116 | -5.8% | 359,700 |
| 2024/11/07 | 2,000 | 2,060 | 1,955 | 1,983 | -5 | -0.3% | 162,600 |
| 2024/11/06 | 1,944 | 2,000 | 1,905 | 1,988 | +63 | +3.3% | 202,700 |
| 2024/11/05 | 1,930 | 1,946 | 1,903 | 1,925 | -15 | -0.8% | 139,600 |
| 2024/11/01 | 1,990 | 1,990 | 1,902 | 1,940 | -58 | -2.9% | 320,100 |
| 2024/10/31 | 1,950 | 2,016 | 1,939 | 1,998 | +31 | +1.6% | 277,300 |
| 2024/10/30 | 1,955 | 2,061 | 1,925 | 1,967 | +22 | +1.1% | 589,700 |
| 2024/10/29 | 1,865 | 1,945 | 1,862 | 1,945 | +400 | +25.9% | 745,800 |
| 2024/10/28 | 1,470 | 1,562 | 1,469 | 1,545 | +73 | +5% | 164,800 |
| 2024/10/25 | 1,509 | 1,530 | 1,451 | 1,472 | -43 | -2.8% | 67,100 |
| 2024/10/24 | 1,480 | 1,533 | 1,480 | 1,515 | -5 | -0.3% | 102,100 |
| 2024/10/23 | 1,576 | 1,576 | 1,502 | 1,520 | -61 | -3.9% | 144,500 |
| 2024/10/22 | 1,643 | 1,643 | 1,575 | 1,581 | -92 | -5.5% | 131,100 |
| 2024/10/21 | 1,552 | 1,692 | 1,552 | 1,673 | +121 | +7.8% | 134,000 |
| 2024/10/18 | 1,590 | 1,623 | 1,551 | 1,552 | -38 | -2.4% | 120,700 |
| 2024/10/17 | 1,590 | 1,605 | 1,567 | 1,590 | -1 | -0.1% | 103,400 |
| 2024/10/16 | 1,617 | 1,626 | 1,581 | 1,591 | -53 | -3.2% | 75,400 |
| 2024/10/15 | 1,632 | 1,655 | 1,599 | 1,644 | +22 | +1.4% | 49,700 |
| 2024/10/11 | 1,613 | 1,630 | 1,589 | 1,622 | -11 | -0.7% | 62,200 |
| 2024/10/10 | 1,701 | 1,708 | 1,616 | 1,633 | -67 | -3.9% | 94,200 |
| 2024/10/09 | 1,668 | 1,727 | 1,664 | 1,700 | +55 | +3.3% | 88,200 |
| 2024/10/08 | 1,669 | 1,690 | 1,635 | 1,645 | -64 | -3.7% | 82,400 |
| 2024/10/07 | 1,694 | 1,721 | 1,666 | 1,709 | +76 | +4.7% | 128,200 |
| 2024/10/04 | 1,615 | 1,688 | 1,613 | 1,633 | -12 | -0.7% | 105,600 |
| 2024/10/03 | 1,548 | 1,657 | 1,545 | 1,645 | +123 | +8.1% | 113,800 |
| 2024/10/02 | 1,570 | 1,570 | 1,510 | 1,522 | -35 | -2.2% | 73,000 |
| 2024/10/01 | 1,568 | 1,583 | 1,530 | 1,557 | +2 | +0.1% | 76,600 |
| 2024/09/30 | 1,596 | 1,622 | 1,541 | 1,555 | -87 | -5.3% | 128,600 |
| 2024/09/27 | 1,602 | 1,650 | 1,576 | 1,642 | +41 | +2.6% | 92,100 |
| 2024/09/26 | 1,599 | 1,626 | 1,552 | 1,601 | +69 | +4.5% | 166,000 |
| 2024/09/25 | 1,483 | 1,551 | 1,468 | 1,532 | +49 | +3.3% | 72,700 |
| 2024/09/24 | 1,547 | 1,547 | 1,466 | 1,483 | -64 | -4.1% | 118,700 |
| 2024/09/20 | 1,480 | 1,550 | 1,454 | 1,547 | +109 | +7.6% | 89,400 |
| 2024/09/19 | 1,461 | 1,470 | 1,412 | 1,438 | -37 | -2.5% | 171,100 |
| 2024/09/18 | 1,483 | 1,547 | 1,452 | 1,475 | +22 | +1.5% | 100,700 |
| 2024/09/17 | 1,542 | 1,543 | 1,447 | 1,453 | -73 | -4.8% | 50,400 |
| 2024/09/13 | 1,542 | 1,563 | 1,513 | 1,526 | -25 | -1.6% | 43,000 |
| 2024/09/12 | 1,530 | 1,590 | 1,530 | 1,551 | +62 | +4.2% | 35,400 |
| 2024/09/11 | 1,591 | 1,599 | 1,474 | 1,489 | -104 | -6.5% | 71,600 |
| 2024/09/10 | 1,625 | 1,628 | 1,571 | 1,593 | -6 | -0.4% | 38,500 |
| 2024/09/09 | 1,582 | 1,649 | 1,571 | 1,599 | -61 | -3.7% | 65,700 |
1～
50
件表示中 / 350件
類似銘柄と比較する
現在ご覧いただいている「シーユーシー」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 |
|---|---|---|---|---|---|---|---|---|
| シーユーシー | 172,800円 | +29.9% | -13.0% | 0.00% | 23.02倍 | 1.81倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| フルキャストＨＤ | 146,500円 | +2.2% | -16.7% | 4.23% | 10.23倍 | 1.85倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ナガセ | 180,000円 | +6.5% | +5.9% | 5.56% | 18.39倍 | 1.78倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| フォーラムエンシ | 97,000円 | +10.6% | +34.9% | 5.15% | 18.65倍 | 4.10倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| バリューＨＲ | 186,000円 | +15.0% | +2.8% | 1.34% | 49.56倍 | 7.25倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
