シーティーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 23.6 | 23.6 | 23.4 | 23.4 | +0.2 | +0.9% | 96,000 |
| 2005/05/11 | 23.1 | 23.2 | 23.1 | 23.2 | ±0 | ±0% | 96,000 |
| 2005/05/10 | 23.1 | 23.4 | 23.1 | 23.2 | -0.1 | -0.4% | 67,200 |
| 2005/05/09 | 23.3 | 23.3 | 22.9 | 23.3 | +0.4 | +1.7% | 38,400 |
| 2005/05/06 | 22.9 | 22.9 | 22.9 | 22.9 | -0.3 | -1.3% | 67,200 |
| 2005/05/02 | 23.1 | 23.2 | 23.1 | 23.2 | +0.1 | +0.4% | 57,600 |
| 2005/04/28 | 23.1 | 23.1 | 23 | 23.1 | - | - | 38,400 |
| 2005/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/26 | 23 | 23.2 | 23 | 23.1 | +0.1 | +0.4% | 48,000 |
| 2005/04/25 | 22.9 | 23 | 22.9 | 23 | +0.1 | +0.4% | 19,200 |
| 2005/04/22 | 23.8 | 23.8 | 22.9 | 22.9 | -0.5 | -2.1% | 96,000 |
| 2005/04/21 | 23.4 | 23.4 | 23.4 | 23.4 | - | - | 19,200 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/18 | 23.4 | 23.4 | 22.1 | 22.1 | -1.7 | -7.1% | 28,800 |
| 2005/04/15 | 23.9 | 23.9 | 23.8 | 23.8 | - | - | 67,200 |
| 2005/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/13 | 24.2 | 24.2 | 24.2 | 24.2 | ±0 | ±0% | 67,200 |
| 2005/04/12 | 24 | 24.2 | 24 | 24.2 | - | - | 57,600 |
| 2005/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/08 | 24 | 24 | 23.8 | 23.8 | -0.2 | -0.8% | 19,200 |
| 2005/04/07 | 24 | 24 | 24 | 24 | ±0 | ±0% | 38,400 |
| 2005/04/06 | 24 | 24 | 24 | 24 | ±0 | ±0% | 19,200 |
| 2005/04/05 | 24 | 24 | 24 | 24 | - | - | 19,200 |
| 2005/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/01 | 23.2 | 23.2 | 23.2 | 23.2 | +0.2 | +0.9% | 28,800 |
| 2005/03/31 | 23 | 23 | 23 | 23 | -0.4 | -1.7% | 38,400 |
| 2005/03/30 | 23.4 | 23.4 | 23.4 | 23.4 | -0.6 | -2.5% | 9,600 |
| 2005/03/29 | 24 | 24 | 24 | 24 | ±0 | ±0% | 57,600 |
| 2005/03/28 | 24 | 24.2 | 24 | 24 | -1.4 | -5.5% | 115,200 |
| 2005/03/25 | 25.4 | 25.4 | 25.4 | 25.4 | ±0 | ±0% | 57,600 |
| 2005/03/24 | 24.9 | 25.4 | 24.9 | 25.4 | +0.4 | +1.6% | 57,600 |
| 2005/03/23 | 25.1 | 25.1 | 25 | 25 | +0.1 | +0.4% | 76,800 |
| 2005/03/22 | 24.8 | 24.9 | 24.7 | 24.9 | +0.2 | +0.8% | 86,400 |
| 2005/03/18 | 24.5 | 24.7 | 24.5 | 24.7 | +0.5 | +2.1% | 115,200 |
| 2005/03/17 | 24.2 | 24.2 | 24.2 | 24.2 | +0.1 | +0.4% | 48,000 |
| 2005/03/16 | 24 | 24.1 | 24 | 24.1 | +0.1 | +0.4% | 48,000 |
| 2005/03/15 | 24 | 24 | 23.9 | 24 | ±0 | ±0% | 288,000 |
| 2005/03/14 | 24 | 24 | 24 | 24 | ±0 | ±0% | 268,800 |
| 2005/03/11 | 24.2 | 24.2 | 24 | 24 | -0.2 | -0.8% | 432,000 |
| 2005/03/10 | 24.6 | 24.6 | 24.1 | 24.2 | -0.3 | -1.2% | 326,400 |
| 2005/03/09 | 25 | 25 | 24.5 | 24.5 | -0.5 | -2% | 240,000 |
| 2005/03/08 | 25 | 25 | 25 | 25 | -0.8 | -3.1% | 67,200 |
| 2005/03/07 | 25.4 | 25.8 | 25.4 | 25.8 | +0.4 | +1.6% | 19,200 |
| 2005/03/04 | 25.4 | 25.4 | 25.4 | 25.4 | +0.2 | +0.8% | 28,800 |
| 2005/03/03 | 25.2 | 25.2 | 25.2 | 25.2 | +0.1 | +0.4% | 28,800 |
| 2005/03/02 | 25.4 | 25.8 | 25 | 25.1 | -0.9 | -3.5% | 76,800 |
| 2005/03/01 | 26 | 26 | 25.6 | 26 | ±0 | ±0% | 48,000 |
| 2005/02/28 | 26 | 26 | 26 | 26 | +0.4 | +1.6% | 38,400 |
| 2005/02/25 | 25.2 | 26 | 25.2 | 25.6 | +0.4 | +1.6% | 57,600 |
4951～
5000
件表示中 / 5732件
類似銘柄と比較する
現在ご覧いただいている「シーティーエス」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 |
|---|---|---|---|---|---|---|---|---|
| シーティーエス | 84,600円 | +8.3% | +10.7% | 3.31% | 14.56倍 | 2.72倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| 燦ＨＤ | 156,900円 | +93.9% | - | 1.80% | 7.83倍 | 0.86倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＢＪ | 85,700円 | +9.4% | +20.5% | 0.93% | 16.32倍 | 3.87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 |
| シーユーシー | 117,500円 | +23.8% | -4.7% | 0.00% | 11.96倍 | 1.16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 | 74,400円 | +11.8% | +0.1% | 1.61% | 20.79倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
