セントラル警備保障の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,811 | 2,847 | 2,777 | 2,844 | +52 | +1.9% | 22,500 |
| 2024/05/15 | 2,805 | 2,813 | 2,783 | 2,792 | -13 | -0.5% | 10,800 |
| 2024/05/14 | 2,764 | 2,806 | 2,764 | 2,805 | +45 | +1.6% | 13,300 |
| 2024/05/13 | 2,752 | 2,795 | 2,750 | 2,760 | +3 | +0.1% | 8,800 |
| 2024/05/10 | 2,737 | 2,760 | 2,737 | 2,757 | +22 | +0.8% | 10,800 |
| 2024/05/09 | 2,701 | 2,739 | 2,691 | 2,735 | +38 | +1.4% | 8,900 |
| 2024/05/08 | 2,698 | 2,719 | 2,697 | 2,697 | +8 | +0.3% | 6,600 |
| 2024/05/07 | 2,692 | 2,736 | 2,684 | 2,689 | -2 | -0.1% | 14,800 |
| 2024/05/02 | 2,702 | 2,702 | 2,675 | 2,691 | -11 | -0.4% | 3,800 |
| 2024/05/01 | 2,681 | 2,714 | 2,681 | 2,702 | +16 | +0.6% | 5,200 |
| 2024/04/30 | 2,713 | 2,750 | 2,676 | 2,686 | -27 | -1% | 17,600 |
| 2024/04/26 | 2,714 | 2,729 | 2,688 | 2,713 | -32 | -1.2% | 12,000 |
| 2024/04/25 | 2,762 | 2,768 | 2,711 | 2,745 | -22 | -0.8% | 12,500 |
| 2024/04/24 | 2,804 | 2,806 | 2,755 | 2,767 | -9 | -0.3% | 14,000 |
| 2024/04/23 | 2,740 | 2,843 | 2,723 | 2,776 | +75 | +2.8% | 43,600 |
| 2024/04/22 | 2,699 | 2,740 | 2,692 | 2,701 | +39 | +1.5% | 20,000 |
| 2024/04/19 | 2,663 | 2,678 | 2,637 | 2,662 | -14 | -0.5% | 24,600 |
| 2024/04/18 | 2,659 | 2,689 | 2,648 | 2,676 | +35 | +1.3% | 11,500 |
| 2024/04/17 | 2,634 | 2,664 | 2,615 | 2,641 | -7 | -0.3% | 13,800 |
| 2024/04/16 | 2,664 | 2,717 | 2,645 | 2,648 | -18 | -0.7% | 26,600 |
| 2024/04/15 | 2,672 | 2,733 | 2,646 | 2,666 | +26 | +1% | 38,800 |
| 2024/04/12 | 2,650 | 2,672 | 2,638 | 2,640 | +27 | +1% | 14,700 |
| 2024/04/11 | 2,590 | 2,624 | 2,576 | 2,613 | +9 | +0.3% | 12,000 |
| 2024/04/10 | 2,596 | 2,625 | 2,586 | 2,604 | +26 | +1% | 8,300 |
| 2024/04/09 | 2,580 | 2,592 | 2,570 | 2,578 | -4 | -0.2% | 8,600 |
| 2024/04/08 | 2,576 | 2,602 | 2,576 | 2,582 | +7 | +0.3% | 10,200 |
| 2024/04/05 | 2,577 | 2,596 | 2,557 | 2,575 | -3 | -0.1% | 10,900 |
| 2024/04/04 | 2,574 | 2,588 | 2,552 | 2,578 | +4 | +0.2% | 13,200 |
| 2024/04/03 | 2,558 | 2,601 | 2,555 | 2,574 | ±0 | ±0% | 14,800 |
| 2024/04/02 | 2,625 | 2,625 | 2,568 | 2,574 | -66 | -2.5% | 14,600 |
| 2024/04/01 | 2,670 | 2,670 | 2,615 | 2,640 | -30 | -1.1% | 13,000 |
| 2024/03/29 | 2,636 | 2,670 | 2,636 | 2,670 | +34 | +1.3% | 12,300 |
| 2024/03/28 | 2,663 | 2,677 | 2,629 | 2,636 | -11 | -0.4% | 15,600 |
| 2024/03/27 | 2,664 | 2,688 | 2,636 | 2,647 | -2 | -0.1% | 27,600 |
| 2024/03/26 | 2,638 | 2,661 | 2,626 | 2,649 | -15 | -0.6% | 10,700 |
| 2024/03/25 | 2,662 | 2,691 | 2,639 | 2,664 | +2 | +0.1% | 23,600 |
| 2024/03/22 | 2,644 | 2,662 | 2,630 | 2,662 | +31 | +1.2% | 12,400 |
| 2024/03/21 | 2,639 | 2,647 | 2,619 | 2,631 | +12 | +0.5% | 16,500 |
| 2024/03/19 | 2,582 | 2,619 | 2,570 | 2,619 | +32 | +1.2% | 22,900 |
| 2024/03/18 | 2,583 | 2,590 | 2,564 | 2,587 | +4 | +0.2% | 15,600 |
| 2024/03/15 | 2,576 | 2,584 | 2,559 | 2,583 | +5 | +0.2% | 13,300 |
| 2024/03/14 | 2,579 | 2,585 | 2,534 | 2,578 | +21 | +0.8% | 10,200 |
| 2024/03/13 | 2,579 | 2,592 | 2,530 | 2,557 | -12 | -0.5% | 21,600 |
| 2024/03/12 | 2,552 | 2,570 | 2,512 | 2,569 | +17 | +0.7% | 12,700 |
| 2024/03/11 | 2,553 | 2,579 | 2,527 | 2,552 | -37 | -1.4% | 13,200 |
| 2024/03/08 | 2,532 | 2,591 | 2,532 | 2,589 | +38 | +1.5% | 25,800 |
| 2024/03/07 | 2,578 | 2,581 | 2,539 | 2,551 | -3 | -0.1% | 25,800 |
| 2024/03/06 | 2,490 | 2,570 | 2,490 | 2,554 | +50 | +2% | 21,600 |
| 2024/03/05 | 2,526 | 2,537 | 2,499 | 2,504 | -23 | -0.9% | 32,300 |
| 2024/03/04 | 2,538 | 2,543 | 2,507 | 2,527 | -11 | -0.4% | 19,600 |
1～
50
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「ＣＳＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳＰ | 288,200円 | +1.8% | +0.4% | 2.08% | 14.75倍 | 1.12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 |
| ＪＰＨＤ | 47,900円 | +1.8% | +5.6% | 1.98% | 13.16倍 | 2.53倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| リソー教育 | 26,900円 | +5.4% | +2.1% | 3.72% | 24.28倍 | 4.86倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| クイック | 219,200円 | +7.4% | -10.1% | 4.29% | 13.49倍 | 2.50倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| 丹青社 | 84,900円 | +2.2% | +2.6% | 3.53% | 14.51倍 | 1.29倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
