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 |
|---|---|---|---|---|---|---|---|
| 2002/07/02 | 35.4 | 35.4 | 34.4 | 34.4 | -1 | -2.8% | 96,000 |
| 2002/07/01 | 36.5 | 37 | 35.4 | 35.4 | -1.1 | -3% | 211,200 |
| 2002/06/28 | 36.5 | 37 | 36.5 | 36.5 | ±0 | ±0% | 76,800 |
| 2002/06/27 | 37.1 | 37.1 | 36.5 | 36.5 | -0.7 | -1.9% | 57,600 |
| 2002/06/26 | 37.5 | 38 | 37.1 | 37.2 | -0.2 | -0.5% | 163,200 |
| 2002/06/25 | 39.5 | 39.5 | 35.9 | 37.4 | -2.1 | -5.3% | 480,000 |
| 2002/06/24 | 38.5 | 39.5 | 38 | 39.5 | +0.5 | +1.3% | 297,600 |
| 2002/06/21 | 38.3 | 39.6 | 38 | 39 | +1.2 | +3.2% | 816,000 |
| 2002/06/20 | 35.9 | 38.5 | 35.9 | 37.8 | +2.2 | +6.2% | 873,600 |
| 2002/06/19 | 37.5 | 38 | 35.6 | 35.6 | -1.9 | -5.1% | 172,800 |
| 2002/06/18 | 34.9 | 38.4 | 34.9 | 37.5 | +3.1 | +9% | 748,800 |
| 2002/06/17 | 34.1 | 35.9 | 34.1 | 34.4 | +0.8 | +2.4% | 556,800 |
| 2002/06/14 | 33.9 | 34.3 | 33.5 | 33.6 | - | - | 144,000 |
| 2002/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/12 | 33.6 | 33.9 | 33.6 | 33.9 | +0.1 | +0.3% | 19,200 |
| 2002/06/11 | 33.3 | 33.9 | 33.3 | 33.8 | +1 | +3% | 67,200 |
| 2002/06/10 | 32.1 | 32.8 | 31.5 | 32.8 | +0.9 | +2.8% | 153,600 |
| 2002/06/07 | 32 | 32.4 | 31.9 | 31.9 | -0.4 | -1.2% | 67,200 |
| 2002/06/06 | 32 | 32.3 | 32 | 32.3 | ±0 | ±0% | 48,000 |
| 2002/06/05 | 32.8 | 32.8 | 32.3 | 32.3 | -0.4 | -1.2% | 19,200 |
| 2002/06/04 | 31 | 32.7 | 30.7 | 32.7 | +2.1 | +6.9% | 172,800 |
| 2002/06/03 | 30.3 | 30.6 | 30.3 | 30.6 | +0.6 | +2% | 19,200 |
| 2002/05/31 | 30 | 30 | 30 | 30 | -0.2 | -0.7% | 9,600 |
| 2002/05/30 | 30.2 | 30.2 | 29.9 | 30.2 | ±0 | ±0% | 28,800 |
| 2002/05/29 | 30.2 | 30.2 | 30.2 | 30.2 | +0.4 | +1.3% | 9,600 |
| 2002/05/28 | 29.8 | 29.8 | 29.8 | 29.8 | -0.4 | -1.3% | 28,800 |
| 2002/05/27 | 31.3 | 31.3 | 30.2 | 30.2 | -1.1 | -3.5% | 28,800 |
| 2002/05/24 | 30.1 | 31.3 | 30 | 31.3 | +1.1 | +3.6% | 163,200 |
| 2002/05/23 | 29.5 | 30.2 | 29.5 | 30.2 | +0.5 | +1.7% | 57,600 |
| 2002/05/22 | 29.7 | 29.7 | 29.7 | 29.7 | ±0 | ±0% | 9,600 |
| 2002/05/21 | 29.5 | 29.7 | 29.5 | 29.7 | ±0 | ±0% | 38,400 |
| 2002/05/20 | 29.7 | 29.7 | 29.7 | 29.7 | ±0 | ±0% | 9,600 |
| 2002/05/17 | 29.7 | 29.7 | 29.7 | 29.7 | +0.3 | +1% | 19,200 |
| 2002/05/16 | 29.4 | 29.4 | 29.4 | 29.4 | ±0 | ±0% | 9,600 |
| 2002/05/15 | 29.4 | 29.4 | 29.4 | 29.4 | -0.8 | -2.6% | 38,400 |
| 2002/05/14 | 30.2 | 30.2 | 30.2 | 30.2 | ±0 | ±0% | 28,800 |
| 2002/05/13 | 30.2 | 30.2 | 30.2 | 30.2 | - | - | 19,200 |
| 2002/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/09 | 31.3 | 31.3 | 29.3 | 29.3 | -2 | -6.4% | 38,400 |
| 2002/05/08 | 31.1 | 31.3 | 31.1 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/07 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/02 | 31.3 | 31.3 | 31.3 | 31.3 | ±0 | ±0% | 19,200 |
| 2002/05/01 | 30.2 | 31.3 | 30.2 | 31.3 | +2.1 | +7.2% | 105,600 |
| 2002/04/30 | 29.2 | 29.2 | 29.2 | 29.2 | ±0 | ±0% | 19,200 |
| 2002/04/26 | 30.2 | 30.2 | 29 | 29.2 | -1 | -3.3% | 134,400 |
| 2002/04/25 | 30.2 | 30.2 | 29.2 | 30.2 | +1 | +3.4% | 163,200 |
| 2002/04/24 | 29.7 | 29.7 | 29.2 | 29.2 | -0.5 | -1.7% | 28,800 |
| 2002/04/23 | 30 | 30 | 29.7 | 29.7 | +0.5 | +1.7% | 19,200 |
| 2002/04/22 | 28.1 | 29.2 | 28.1 | 29.2 | +2 | +7.4% | 76,800 |
| 2002/04/19 | 28.3 | 28.3 | 27.2 | 27.2 | -0.9 | -3.2% | 124,800 |
5651～
5700
件表示中 / 5731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 | 85,700円 | +8.3% | +10.7% | 3.27% | 14.75倍 | 2.75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 | 159,300円 | +93.9% | - | 1.77% | 7.95倍 | 0.88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 |
| スタジオアリス | 210,500円 | -5.1% | -5.9% | 2.38% | 24.65倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ユカリア | 94,100円 | +19.6% | -4.4% | 0.00% | 12.83倍 | 1.86倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 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 |
市場注目の銘柄
チャート関連のコラム
