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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,665 | 1,716 | 1,620 | 1,709 | +21 | +1.2% | 77,600 |
| 2024/08/20 | 1,637 | 1,713 | 1,637 | 1,688 | +56 | +3.4% | 94,400 |
| 2024/08/19 | 1,550 | 1,677 | 1,541 | 1,632 | +70 | +4.5% | 140,600 |
| 2024/08/16 | 1,525 | 1,585 | 1,520 | 1,562 | +66 | +4.4% | 134,800 |
| 2024/08/15 | 1,507 | 1,520 | 1,464 | 1,496 | +19 | +1.3% | 141,400 |
| 2024/08/14 | 1,550 | 1,550 | 1,461 | 1,477 | -38 | -2.5% | 118,900 |
| 2024/08/13 | 1,461 | 1,532 | 1,452 | 1,515 | +64 | +4.4% | 82,600 |
| 2024/08/09 | 1,430 | 1,498 | 1,404 | 1,451 | +49 | +3.5% | 119,000 |
| 2024/08/08 | 1,419 | 1,458 | 1,390 | 1,402 | -47 | -3.2% | 126,500 |
| 2024/08/07 | 1,444 | 1,517 | 1,425 | 1,449 | -25 | -1.7% | 191,800 |
| 2024/08/06 | 1,366 | 1,516 | 1,366 | 1,474 | +198 | +15.5% | 236,700 |
| 2024/08/05 | 1,430 | 1,440 | 1,229 | 1,276 | -184 | -12.6% | 390,800 |
| 2024/08/02 | 1,558 | 1,579 | 1,460 | 1,460 | -148 | -9.2% | 246,200 |
| 2024/08/01 | 1,685 | 1,691 | 1,608 | 1,608 | -116 | -6.7% | 212,500 |
| 2024/07/31 | 1,738 | 1,751 | 1,637 | 1,724 | -52 | -2.9% | 350,300 |
| 2024/07/30 | 1,868 | 1,897 | 1,751 | 1,776 | -94 | -5% | 275,100 |
| 2024/07/29 | 1,830 | 1,870 | 1,795 | 1,870 | +32 | +1.7% | 294,500 |
| 2024/07/26 | 1,800 | 1,917 | 1,768 | 1,838 | -42 | -2.2% | 815,000 |
| 2024/07/25 | 1,826 | 1,906 | 1,766 | 1,880 | +374 | +24.8% | 2,186,100 |
| 2024/07/24 | 1,539 | 1,580 | 1,500 | 1,506 | -31 | -2% | 220,900 |
| 2024/07/23 | 1,510 | 1,538 | 1,497 | 1,537 | +9 | +0.6% | 150,600 |
| 2024/07/22 | 1,547 | 1,570 | 1,502 | 1,528 | -19 | -1.2% | 129,100 |
| 2024/07/19 | 1,558 | 1,574 | 1,533 | 1,547 | -11 | -0.7% | 86,600 |
| 2024/07/18 | 1,550 | 1,656 | 1,521 | 1,558 | -21 | -1.3% | 379,400 |
| 2024/07/17 | 1,467 | 1,584 | 1,467 | 1,579 | +120 | +8.2% | 278,000 |
| 2024/07/16 | 1,511 | 1,525 | 1,451 | 1,459 | -30 | -2% | 126,300 |
| 2024/07/12 | 1,383 | 1,507 | 1,383 | 1,489 | +106 | +7.7% | 165,100 |
| 2024/07/11 | 1,412 | 1,413 | 1,359 | 1,383 | -32 | -2.3% | 169,600 |
| 2024/07/10 | 1,420 | 1,453 | 1,388 | 1,415 | -29 | -2% | 151,100 |
| 2024/07/09 | 1,436 | 1,508 | 1,427 | 1,444 | +8 | +0.6% | 136,900 |
| 2024/07/08 | 1,389 | 1,463 | 1,384 | 1,436 | +44 | +3.2% | 120,300 |
| 2024/07/05 | 1,386 | 1,437 | 1,370 | 1,392 | ±0 | ±0% | 128,700 |
| 2024/07/04 | 1,441 | 1,441 | 1,391 | 1,392 | -46 | -3.2% | 114,000 |
| 2024/07/03 | 1,414 | 1,448 | 1,395 | 1,438 | -6 | -0.4% | 110,900 |
| 2024/07/02 | 1,330 | 1,447 | 1,330 | 1,444 | +100 | +7.4% | 157,700 |
| 2024/07/01 | 1,400 | 1,410 | 1,344 | 1,344 | -46 | -3.3% | 149,900 |
| 2024/06/28 | 1,400 | 1,454 | 1,369 | 1,390 | +30 | +2.2% | 257,200 |
| 2024/06/27 | 1,338 | 1,398 | 1,332 | 1,360 | -8 | -0.6% | 227,900 |
| 2024/06/26 | 1,260 | 1,371 | 1,223 | 1,368 | +124 | +10% | 400,100 |
| 2024/06/25 | 1,267 | 1,301 | 1,233 | 1,244 | -23 | -1.8% | 470,900 |
| 2024/06/24 | 1,277 | 1,302 | 1,214 | 1,267 | -40 | -3.1% | 446,000 |
| 2024/06/21 | 1,268 | 1,431 | 1,268 | 1,307 | +40 | +3.2% | 317,600 |
| 2024/06/20 | 1,230 | 1,267 | 1,222 | 1,267 | +42 | +3.4% | 209,100 |
| 2024/06/19 | 1,263 | 1,274 | 1,220 | 1,225 | -59 | -4.6% | 324,400 |
| 2024/06/18 | 1,342 | 1,368 | 1,263 | 1,284 | -54 | -4% | 255,900 |
| 2024/06/17 | 1,338 | 1,353 | 1,325 | 1,338 | -6 | -0.4% | 180,100 |
| 2024/06/14 | 1,340 | 1,387 | 1,330 | 1,344 | -20 | -1.5% | 149,700 |
| 2024/06/13 | 1,428 | 1,428 | 1,356 | 1,364 | -87 | -6% | 297,700 |
| 2024/06/12 | 1,411 | 1,498 | 1,397 | 1,451 | +51 | +3.6% | 289,100 |
| 2024/06/11 | 1,425 | 1,429 | 1,390 | 1,400 | -22 | -1.5% | 155,000 |
151～
200
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
