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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,539 | 1,548 | 1,462 | 1,487 | -24 | -1.6% | 213,700 |
| 2025/02/03 | 1,514 | 1,545 | 1,471 | 1,511 | -16 | -1% | 373,600 |
| 2025/01/31 | 1,511 | 1,562 | 1,510 | 1,527 | +2 | +0.1% | 453,500 |
| 2025/01/30 | 1,607 | 1,610 | 1,510 | 1,525 | -242 | -13.7% | 982,500 |
| 2025/01/29 | 1,746 | 1,807 | 1,721 | 1,767 | +20 | +1.1% | 359,300 |
| 2025/01/28 | 1,690 | 1,759 | 1,664 | 1,747 | +75 | +4.5% | 221,700 |
| 2025/01/27 | 1,633 | 1,699 | 1,593 | 1,672 | +79 | +5% | 141,800 |
| 2025/01/24 | 1,569 | 1,604 | 1,569 | 1,593 | +19 | +1.2% | 48,800 |
| 2025/01/23 | 1,616 | 1,622 | 1,566 | 1,574 | -42 | -2.6% | 42,500 |
| 2025/01/22 | 1,586 | 1,633 | 1,582 | 1,616 | +60 | +3.9% | 70,000 |
| 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 |
151～
200
件表示中 / 548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 | 118,000円 | +23.8% | -4.7% | 0.00% | 12.01倍 | 1.17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 |
| 日水コン | 306,500円 | +5.0% | +6.7% | 2.09% | 23.91倍 | 2.51倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| チャームケア | 109,700円 | +4.1% | +14.7% | 3.37% | 11.60倍 | 1.74倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 日本ケア | 218,400円 | +7.8% | +6.6% | 3.30% | 17.86倍 | 1.94倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＦＲＯＮＴＥＯ | 89,300円 | +14.8% | +31.7% | 0.00% | 56.96倍 | 11.82倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
