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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 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 |
201～
250
件表示中 / 514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 | 116,800円 | +23.8% | -4.7% | 0.00% | 11.89倍 | 1.15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 |
| ケアネット | 75,200円 | +11.8% | +0.1% | 1.60% | 21.01倍 | 2.83倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ＦＲＯＮＴＥＯ | 89,400円 | +14.8% | +31.7% | 0.00% | 57.20倍 | 11.86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 |
| ＩＢＪ | 83,200円 | +9.4% | +20.5% | 0.96% | 15.84倍 | 3.76倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| クリーク＆リバ | 151,300円 | +19.3% | +35.4% | 2.97% | 10.00倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
