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 |
|---|---|---|---|---|---|---|---|
| 2011/04/01 | 62.3 | 62.4 | 60.6 | 61.3 | -1.2 | -1.9% | 252,800 |
| 2011/03/31 | 62.9 | 62.9 | 61.9 | 62.5 | -0.4 | -0.6% | 363,200 |
| 2011/03/30 | 65.3 | 65.6 | 62.6 | 62.9 | -1.1 | -1.7% | 296,000 |
| 2011/03/29 | 63.8 | 66.9 | 62.6 | 64 | -9.4 | -12.8% | 739,200 |
| 2011/03/28 | 73.9 | 74.4 | 73.4 | 73.4 | -0.5 | -0.7% | 588,800 |
| 2011/03/25 | 75.6 | 75.6 | 72.8 | 73.9 | -1.9 | -2.5% | 908,800 |
| 2011/03/24 | 76.8 | 76.8 | 75.1 | 75.8 | -1 | -1.3% | 372,800 |
| 2011/03/23 | 76.8 | 76.9 | 75 | 76.8 | +0.7 | +0.9% | 772,800 |
| 2011/03/22 | 72 | 76.9 | 72 | 76.1 | +6 | +8.6% | 1,208,000 |
| 2011/03/18 | 67.7 | 71.7 | 67.7 | 70.1 | +3.2 | +4.8% | 489,600 |
| 2011/03/17 | 64.4 | 66.9 | 61.3 | 66.9 | +2.5 | +3.9% | 281,600 |
| 2011/03/16 | 56.6 | 65.6 | 56.6 | 64.4 | +5 | +8.4% | 420,800 |
| 2011/03/15 | 66 | 67.2 | 50.6 | 59.4 | -10 | -14.4% | 1,019,200 |
| 2011/03/14 | 70.1 | 81.3 | 61.9 | 69.4 | -0.7 | -1% | 1,852,800 |
| 2011/03/11 | 69.8 | 70.3 | 69.7 | 70.1 | +0.6 | +0.9% | 128,000 |
| 2011/03/10 | 70.3 | 70.3 | 69.5 | 69.5 | -0.5 | -0.7% | 112,000 |
| 2011/03/09 | 69.8 | 70 | 69.5 | 70 | +0.3 | +0.4% | 156,800 |
| 2011/03/08 | 69.9 | 70.3 | 69.7 | 69.7 | -0.6 | -0.9% | 158,400 |
| 2011/03/07 | 70 | 70.3 | 69.8 | 70.3 | +0.5 | +0.7% | 318,400 |
| 2011/03/04 | 69.7 | 70 | 69.4 | 69.8 | +0.2 | +0.3% | 196,800 |
| 2011/03/03 | 69.5 | 70 | 69.5 | 69.6 | +0.1 | +0.1% | 86,400 |
| 2011/03/02 | 70.6 | 70.6 | 69.5 | 69.5 | -0.4 | -0.6% | 156,800 |
| 2011/03/01 | 69.7 | 70 | 69.7 | 69.9 | +0.3 | +0.4% | 195,200 |
| 2011/02/28 | 69.4 | 69.7 | 69 | 69.6 | +0.7 | +1% | 94,400 |
| 2011/02/25 | 69.1 | 69.5 | 68.9 | 68.9 | ±0 | ±0% | 94,400 |
| 2011/02/24 | 69.4 | 69.7 | 68.9 | 68.9 | -0.5 | -0.7% | 99,200 |
| 2011/02/23 | 69.4 | 69.8 | 68.7 | 69.4 | ±0 | ±0% | 126,400 |
| 2011/02/22 | 69.7 | 69.8 | 68.8 | 69.4 | -0.3 | -0.4% | 104,000 |
| 2011/02/21 | 69.4 | 69.7 | 69.3 | 69.7 | +0.5 | +0.7% | 155,200 |
| 2011/02/18 | 68.6 | 69.4 | 68.4 | 69.2 | +0.8 | +1.2% | 89,600 |
| 2011/02/17 | 68.9 | 69 | 68.4 | 68.4 | -0.5 | -0.7% | 99,200 |
| 2011/02/16 | 69.6 | 69.6 | 68.8 | 68.9 | -0.7 | -1% | 102,400 |
| 2011/02/15 | 68.5 | 69.9 | 68.4 | 69.6 | +0.3 | +0.4% | 100,800 |
| 2011/02/14 | 67.8 | 69.9 | 67.5 | 69.3 | +1.5 | +2.2% | 268,800 |
| 2011/02/10 | 65.9 | 70.6 | 64.4 | 67.8 | -5.6 | -7.6% | 756,800 |
| 2011/02/09 | 73.1 | 73.4 | 72.9 | 73.4 | +0.3 | +0.4% | 112,000 |
| 2011/02/08 | 72.9 | 73.1 | 72.8 | 73.1 | +0.6 | +0.8% | 75,200 |
| 2011/02/07 | 72.2 | 72.5 | 71.9 | 72.5 | +0.4 | +0.6% | 102,400 |
| 2011/02/04 | 72.1 | 72.1 | 71.1 | 72.1 | ±0 | ±0% | 52,800 |
| 2011/02/03 | 71.9 | 72.1 | 71.3 | 72.1 | +0.2 | +0.3% | 59,200 |
| 2011/02/02 | 71.7 | 72.2 | 70.9 | 71.9 | +0.2 | +0.3% | 72,000 |
| 2011/02/01 | 71.6 | 71.8 | 70.8 | 71.7 | +0.1 | +0.1% | 80,000 |
| 2011/01/31 | 71.4 | 71.6 | 70.9 | 71.6 | -0.3 | -0.4% | 96,000 |
| 2011/01/28 | 71.1 | 72.5 | 71.1 | 71.9 | +0.8 | +1.1% | 75,200 |
| 2011/01/27 | 71.1 | 71.6 | 70.9 | 71.1 | +0.1 | +0.1% | 80,000 |
| 2011/01/26 | 71.4 | 71.9 | 70.9 | 71 | -0.3 | -0.4% | 89,600 |
| 2011/01/25 | 72.1 | 72.1 | 71.3 | 71.3 | -0.8 | -1.1% | 110,400 |
| 2011/01/24 | 72.6 | 72.7 | 70.1 | 72.1 | -0.5 | -0.7% | 108,800 |
| 2011/01/21 | 73 | 73.1 | 71.9 | 72.6 | -1.1 | -1.5% | 120,000 |
| 2011/01/20 | 74.9 | 74.9 | 73 | 73.7 | -1.2 | -1.6% | 113,600 |
3451～
3500
件表示中 / 5678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 | 82,000円 | +8.3% | +10.7% | 3.41% | 14.12倍 | 2.63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 |
| スタジオアリス | 208,600円 | -5.1% | -5.9% | 2.40% | 24.43倍 | 1.19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 |
| ケアネット | 74,100円 | +11.8% | +0.1% | 1.62% | 21.02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 |
| クリーク＆リバ | 149,500円 | +19.3% | +35.4% | 3.01% | 9.88倍 | 1.99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 |
| コプロＨＤ | 171,600円 | +24.5% | +22.7% | 3.50% | 18.62倍 | 4.32倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
