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 |
---|---|---|---|---|---|---|---|
2024/07/17 | 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 |
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 |
251~
300
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