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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 2,647 | 2,730 | 2,647 | 2,650 | -6 | -0.2% | 31,500 |
| 2024/03/26 | 2,650 | 2,674 | 2,597 | 2,656 | +11 | +0.4% | 24,500 |
| 2024/03/25 | 2,654 | 2,704 | 2,592 | 2,645 | +21 | +0.8% | 66,600 |
| 2024/03/22 | 2,654 | 2,684 | 2,581 | 2,624 | -27 | -1% | 45,600 |
| 2024/03/21 | 2,710 | 2,733 | 2,625 | 2,651 | -55 | -2% | 29,700 |
| 2024/03/19 | 2,721 | 2,790 | 2,691 | 2,706 | -15 | -0.6% | 54,400 |
| 2024/03/18 | 2,651 | 2,731 | 2,651 | 2,721 | +71 | +2.7% | 29,600 |
| 2024/03/15 | 2,694 | 2,756 | 2,620 | 2,650 | -10 | -0.4% | 45,200 |
| 2024/03/14 | 2,655 | 2,726 | 2,640 | 2,660 | +10 | +0.4% | 48,500 |
| 2024/03/13 | 2,763 | 2,804 | 2,650 | 2,650 | -88 | -3.2% | 61,800 |
| 2024/03/12 | 2,656 | 2,746 | 2,625 | 2,738 | +82 | +3.1% | 48,000 |
| 2024/03/11 | 2,585 | 2,672 | 2,551 | 2,656 | +34 | +1.3% | 65,700 |
| 2024/03/08 | 2,590 | 2,681 | 2,585 | 2,622 | -18 | -0.7% | 91,100 |
| 2024/03/07 | 2,742 | 2,803 | 2,640 | 2,640 | -102 | -3.7% | 64,600 |
| 2024/03/06 | 2,632 | 2,813 | 2,632 | 2,742 | +60 | +2.2% | 68,900 |
| 2024/03/05 | 2,711 | 2,761 | 2,670 | 2,682 | -113 | -4% | 106,200 |
| 2024/03/04 | 2,972 | 2,976 | 2,771 | 2,795 | -162 | -5.5% | 75,000 |
| 2024/03/01 | 2,960 | 2,987 | 2,824 | 2,957 | -73 | -2.4% | 129,700 |
1～
50
件表示中 / 220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 | 173,500円 | +29.9% | -13.0% | 0.00% | 23.12倍 | 1.86倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
| フルキャストＨＤ | 143,700円 | +2.2% | -16.7% | 4.31% | 10.03倍 | 1.99倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| ＭａｃｂｅｅＰ | 1,426,000円 | +99.1% | +92.1% | 0.39% | 19.29倍 | 5.16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 |
| チャームケア | 158,100円 | +24.1% | +7.9% | 1.64% | 13.96倍 | 3.32倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＬＩＮＫ＆Ｍ | 44,800円 | +8.6% | +16.0% | 2.66% | 14.92倍 | 4.77倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
