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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,672 | 1,710 | 1,636 | 1,660 | -8 | -0.5% | 45,100 |
| 2024/09/05 | 1,617 | 1,717 | 1,584 | 1,668 | +40 | +2.5% | 240,500 |
| 2024/09/04 | 1,680 | 1,744 | 1,617 | 1,628 | -56 | -3.3% | 179,200 |
| 2024/09/03 | 1,717 | 1,819 | 1,672 | 1,684 | -113 | -6.3% | 228,200 |
| 2024/09/02 | 1,845 | 1,848 | 1,726 | 1,797 | -14 | -0.8% | 131,800 |
| 2024/08/30 | 1,779 | 1,840 | 1,776 | 1,811 | +10 | +0.6% | 65,900 |
| 2024/08/29 | 1,793 | 1,846 | 1,777 | 1,801 | -32 | -1.7% | 83,600 |
| 2024/08/28 | 1,841 | 1,850 | 1,813 | 1,833 | -38 | -2% | 72,900 |
| 2024/08/27 | 1,866 | 1,884 | 1,814 | 1,871 | +45 | +2.5% | 94,600 |
| 2024/08/26 | 1,747 | 1,852 | 1,746 | 1,826 | +78 | +4.5% | 83,200 |
| 2024/08/23 | 1,771 | 1,774 | 1,724 | 1,748 | +6 | +0.3% | 65,700 |
| 2024/08/22 | 1,725 | 1,748 | 1,685 | 1,742 | +33 | +1.9% | 99,200 |
101～
150
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
