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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,455 | 1,476 | 1,417 | 1,422 | -72 | -4.8% | 137,000 |
| 2024/06/07 | 1,479 | 1,496 | 1,471 | 1,494 | -6 | -0.4% | 63,500 |
| 2024/06/06 | 1,571 | 1,593 | 1,488 | 1,500 | -48 | -3.1% | 96,000 |
| 2024/06/05 | 1,633 | 1,637 | 1,537 | 1,548 | -111 | -6.7% | 171,300 |
| 2024/06/04 | 1,538 | 1,680 | 1,531 | 1,659 | +141 | +9.3% | 127,600 |
| 2024/06/03 | 1,530 | 1,537 | 1,507 | 1,518 | -10 | -0.7% | 58,600 |
| 2024/05/31 | 1,529 | 1,597 | 1,526 | 1,528 | -1 | -0.1% | 98,300 |
| 2024/05/30 | 1,542 | 1,575 | 1,515 | 1,529 | -26 | -1.7% | 56,500 |
| 2024/05/29 | 1,647 | 1,649 | 1,555 | 1,555 | -128 | -7.6% | 81,600 |
| 2024/05/28 | 1,627 | 1,702 | 1,614 | 1,683 | +23 | +1.4% | 113,300 |
| 2024/05/27 | 1,624 | 1,666 | 1,588 | 1,660 | +9 | +0.5% | 146,600 |
| 2024/05/24 | 1,525 | 1,669 | 1,502 | 1,651 | +65 | +4.1% | 160,600 |
| 2024/05/23 | 1,637 | 1,637 | 1,560 | 1,586 | -72 | -4.3% | 136,800 |
| 2024/05/22 | 1,700 | 1,700 | 1,625 | 1,658 | -62 | -3.6% | 97,400 |
| 2024/05/21 | 1,801 | 1,827 | 1,709 | 1,720 | -114 | -6.2% | 115,800 |
| 2024/05/20 | 1,810 | 1,855 | 1,770 | 1,834 | +33 | +1.8% | 152,000 |
| 2024/05/17 | 1,770 | 1,868 | 1,758 | 1,801 | -49 | -2.6% | 207,400 |
| 2024/05/16 | 1,728 | 1,850 | 1,725 | 1,850 | +115 | +6.6% | 166,900 |
| 2024/05/15 | 1,625 | 1,755 | 1,616 | 1,735 | +100 | +6.1% | 156,900 |
| 2024/05/14 | 1,523 | 1,670 | 1,494 | 1,635 | +121 | +8% | 174,100 |
| 2024/05/13 | 1,538 | 1,541 | 1,510 | 1,514 | -32 | -2.1% | 86,800 |
| 2024/05/10 | 1,562 | 1,580 | 1,536 | 1,546 | -16 | -1% | 84,800 |
| 2024/05/09 | 1,609 | 1,620 | 1,555 | 1,562 | -30 | -1.9% | 95,200 |
| 2024/05/08 | 1,617 | 1,665 | 1,584 | 1,592 | -41 | -2.5% | 107,000 |
| 2024/05/07 | 1,565 | 1,644 | 1,520 | 1,633 | +80 | +5.2% | 253,700 |
| 2024/05/02 | 1,556 | 1,605 | 1,538 | 1,553 | -16 | -1% | 219,000 |
| 2024/05/01 | 1,665 | 1,665 | 1,555 | 1,569 | -130 | -7.7% | 259,600 |
| 2024/04/30 | 1,730 | 1,749 | 1,680 | 1,699 | -34 | -2% | 183,700 |
| 2024/04/26 | 1,791 | 1,792 | 1,712 | 1,733 | -57 | -3.2% | 204,300 |
| 2024/04/25 | 1,960 | 2,035 | 1,775 | 1,790 | -387 | -17.8% | 558,900 |
| 2024/04/24 | 2,344 | 2,353 | 2,174 | 2,177 | -126 | -5.5% | 160,200 |
| 2024/04/23 | 2,374 | 2,430 | 2,296 | 2,303 | -71 | -3% | 52,600 |
| 2024/04/22 | 2,282 | 2,391 | 2,282 | 2,374 | +89 | +3.9% | 50,900 |
| 2024/04/19 | 2,280 | 2,327 | 2,224 | 2,285 | -43 | -1.8% | 43,900 |
| 2024/04/18 | 2,234 | 2,328 | 2,215 | 2,328 | +108 | +4.9% | 48,600 |
| 2024/04/17 | 2,212 | 2,288 | 2,212 | 2,220 | -17 | -0.8% | 35,700 |
| 2024/04/16 | 2,223 | 2,280 | 2,195 | 2,237 | -77 | -3.3% | 58,300 |
| 2024/04/15 | 2,347 | 2,347 | 2,281 | 2,314 | -83 | -3.5% | 37,800 |
| 2024/04/12 | 2,316 | 2,409 | 2,301 | 2,397 | +66 | +2.8% | 38,200 |
| 2024/04/11 | 2,416 | 2,416 | 2,314 | 2,331 | -134 | -5.4% | 59,000 |
| 2024/04/10 | 2,486 | 2,534 | 2,454 | 2,465 | -9 | -0.4% | 22,900 |
| 2024/04/09 | 2,464 | 2,526 | 2,408 | 2,474 | +47 | +1.9% | 60,500 |
| 2024/04/08 | 2,559 | 2,618 | 2,427 | 2,427 | -153 | -5.9% | 53,300 |
| 2024/04/05 | 2,732 | 2,748 | 2,554 | 2,580 | -127 | -4.7% | 64,900 |
| 2024/04/04 | 2,665 | 2,740 | 2,586 | 2,707 | +42 | +1.6% | 41,100 |
| 2024/04/03 | 2,653 | 2,710 | 2,600 | 2,665 | +62 | +2.4% | 54,500 |
| 2024/04/02 | 2,663 | 2,663 | 2,550 | 2,603 | -60 | -2.3% | 47,600 |
| 2024/04/01 | 2,734 | 2,734 | 2,653 | 2,663 | -40 | -1.5% | 5,900 |
| 2024/03/29 | 2,667 | 2,735 | 2,652 | 2,703 | +32 | +1.2% | 19,900 |
| 2024/03/28 | 2,650 | 2,712 | 2,637 | 2,671 | +21 | +0.8% | 20,100 |
201～
250
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
