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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,551 | 1,566 | 1,522 | 1,556 | -4 | -0.3% | 69,700 |
| 2025/01/20 | 1,524 | 1,560 | 1,523 | 1,560 | +34 | +2.2% | 42,400 |
| 2025/01/17 | 1,539 | 1,550 | 1,513 | 1,526 | -13 | -0.8% | 49,400 |
| 2025/01/16 | 1,625 | 1,642 | 1,534 | 1,539 | -86 | -5.3% | 101,300 |
| 2025/01/15 | 1,613 | 1,650 | 1,613 | 1,625 | +21 | +1.3% | 43,200 |
| 2025/01/14 | 1,583 | 1,612 | 1,550 | 1,604 | +6 | +0.4% | 63,400 |
| 2025/01/10 | 1,684 | 1,684 | 1,598 | 1,598 | -46 | -2.8% | 44,300 |
| 2025/01/09 | 1,650 | 1,650 | 1,630 | 1,644 | -21 | -1.3% | 34,600 |
| 2025/01/08 | 1,700 | 1,700 | 1,644 | 1,665 | -34 | -2% | 51,400 |
| 2025/01/07 | 1,699 | 1,726 | 1,689 | 1,699 | +19 | +1.1% | 46,600 |
| 2025/01/06 | 1,725 | 1,730 | 1,675 | 1,680 | -57 | -3.3% | 51,700 |
| 2024/12/30 | 1,729 | 1,758 | 1,710 | 1,737 | +8 | +0.5% | 74,700 |
| 2024/12/27 | 1,711 | 1,752 | 1,709 | 1,729 | +37 | +2.2% | 52,900 |
| 2024/12/26 | 1,650 | 1,707 | 1,646 | 1,692 | +42 | +2.5% | 117,600 |
| 2024/12/25 | 1,650 | 1,693 | 1,625 | 1,650 | -6 | -0.4% | 67,600 |
| 2024/12/24 | 1,654 | 1,685 | 1,637 | 1,656 | +18 | +1.1% | 41,700 |
| 2024/12/23 | 1,610 | 1,645 | 1,596 | 1,638 | +47 | +3% | 60,800 |
| 2024/12/20 | 1,650 | 1,650 | 1,562 | 1,591 | -67 | -4% | 173,700 |
| 2024/12/19 | 1,643 | 1,693 | 1,643 | 1,658 | -15 | -0.9% | 44,300 |
| 2024/12/18 | 1,665 | 1,710 | 1,634 | 1,673 | -22 | -1.3% | 82,300 |
| 2024/12/17 | 1,651 | 1,721 | 1,650 | 1,695 | +50 | +3% | 124,800 |
| 2024/12/16 | 1,656 | 1,660 | 1,627 | 1,645 | -17 | -1% | 101,400 |
| 2024/12/13 | 1,659 | 1,680 | 1,640 | 1,662 | -14 | -0.8% | 77,400 |
| 2024/12/12 | 1,671 | 1,701 | 1,658 | 1,676 | +9 | +0.5% | 95,600 |
| 2024/12/11 | 1,655 | 1,673 | 1,630 | 1,667 | +1 | +0.1% | 110,700 |
| 2024/12/10 | 1,710 | 1,738 | 1,665 | 1,666 | -38 | -2.2% | 47,400 |
| 2024/12/09 | 1,670 | 1,720 | 1,641 | 1,704 | +37 | +2.2% | 141,000 |
| 2024/12/06 | 1,714 | 1,714 | 1,667 | 1,667 | -46 | -2.7% | 51,500 |
| 2024/12/05 | 1,696 | 1,723 | 1,694 | 1,713 | -4 | -0.2% | 56,800 |
| 2024/12/04 | 1,699 | 1,717 | 1,657 | 1,717 | -4 | -0.2% | 123,100 |
| 2024/12/03 | 1,756 | 1,768 | 1,702 | 1,721 | -8 | -0.5% | 91,900 |
| 2024/12/02 | 1,681 | 1,756 | 1,670 | 1,729 | +62 | +3.7% | 85,400 |
| 2024/11/29 | 1,636 | 1,685 | 1,630 | 1,667 | +17 | +1% | 75,500 |
| 2024/11/28 | 1,650 | 1,698 | 1,646 | 1,650 | -2 | -0.1% | 119,000 |
| 2024/11/27 | 1,650 | 1,667 | 1,609 | 1,652 | -24 | -1.4% | 88,000 |
| 2024/11/26 | 1,715 | 1,715 | 1,657 | 1,676 | -15 | -0.9% | 81,300 |
| 2024/11/25 | 1,728 | 1,728 | 1,691 | 1,691 | +3 | +0.2% | 60,200 |
| 2024/11/22 | 1,728 | 1,742 | 1,685 | 1,688 | -40 | -2.3% | 85,500 |
| 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 |
51～
100
件表示中 / 438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 | 131,400円 | +41.7% | +18.4% | 0.00% | 13.28倍 | 1.38倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＣＳＰ | 269,500円 | +1.8% | +0.4% | 2.23% | 13.70倍 | 1.02倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| エラン | 65,200円 | +24.2% | +33.7% | 2.30% | 12.76倍 | 3.15倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＭａｃｂｅｅＰ | 268,300円 | +34.5% | +26.2% | 1.34% | 13.44倍 | 3.72倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| スバル興 | 294,900円 | -3.1% | -7.1% | 2.71% | 12.55倍 | 1.07倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
