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 |
|---|---|---|---|---|---|---|---|
| 2011/02/09 | 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 |
| 2011/01/19 | 74.8 | 74.9 | 73.8 | 74.9 | +0.6 | +0.8% | 169,600 |
| 2011/01/18 | 73.8 | 74.5 | 71.9 | 74.3 | +1.2 | +1.6% | 120,000 |
| 2011/01/17 | 71.1 | 73.6 | 71.1 | 73.1 | +2.5 | +3.5% | 195,200 |
| 2011/01/14 | 69.9 | 71.2 | 69.9 | 70.6 | +1.1 | +1.6% | 169,600 |
| 2011/01/13 | 69.2 | 69.9 | 69.1 | 69.5 | +0.3 | +0.4% | 129,600 |
| 2011/01/12 | 69.4 | 69.4 | 69.1 | 69.2 | -0.2 | -0.3% | 153,600 |
| 2011/01/11 | 69.4 | 69.8 | 69.2 | 69.4 | -0.5 | -0.7% | 152,000 |
| 2011/01/07 | 69.9 | 69.9 | 69.1 | 69.9 | ±0 | ±0% | 145,600 |
| 2011/01/06 | 70 | 70.1 | 69.5 | 69.9 | +0.1 | +0.1% | 124,800 |
| 2011/01/05 | 70.5 | 70.5 | 69.8 | 69.8 | +0.1 | +0.1% | 121,600 |
| 2011/01/04 | 70.6 | 70.9 | 69 | 69.7 | -0.3 | -0.4% | 128,000 |
| 2010/12/30 | 70.4 | 70.6 | 66.9 | 70 | -0.4 | -0.6% | 299,200 |
| 2010/12/29 | 71.3 | 71.3 | 70 | 70.4 | -0.6 | -0.8% | 275,200 |
| 2010/12/28 | 70.6 | 71 | 69.9 | 71 | +1.3 | +1.9% | 219,200 |
| 2010/12/27 | 67.2 | 71.5 | 67.2 | 69.7 | +3.3 | +5% | 451,200 |
| 2010/12/24 | 65.1 | 66.4 | 65 | 66.4 | +1.9 | +2.9% | 256,000 |
| 2010/12/22 | 64.3 | 64.5 | 64.1 | 64.5 | +0.7 | +1.1% | 240,000 |
| 2010/12/21 | 63.4 | 63.8 | 62.8 | 63.8 | +1 | +1.6% | 136,000 |
| 2010/12/20 | 62.8 | 64.1 | 62.5 | 62.8 | +1 | +1.6% | 305,600 |
| 2010/12/17 | 61.3 | 62.2 | 61.3 | 61.8 | +0.2 | +0.3% | 427,200 |
| 2010/12/16 | 60.9 | 61.6 | 60.6 | 61.6 | +0.8 | +1.3% | 161,600 |
| 2010/12/15 | 60 | 61.1 | 60 | 60.8 | +1.5 | +2.5% | 176,000 |
| 2010/12/14 | 58.2 | 59.3 | 58.2 | 59.3 | +1.2 | +2.1% | 102,400 |
| 2010/12/13 | 57.8 | 58.1 | 57.7 | 58.1 | +0.5 | +0.9% | 59,200 |
| 2010/12/10 | 57.5 | 57.6 | 57.2 | 57.6 | +0.2 | +0.3% | 41,600 |
| 2010/12/09 | 57.9 | 57.9 | 57.4 | 57.4 | +0.2 | +0.3% | 52,800 |
| 2010/12/08 | 58.1 | 58.1 | 56.9 | 57.2 | -0.9 | -1.5% | 129,600 |
| 2010/12/07 | 58.1 | 58.4 | 58.1 | 58.1 | ±0 | ±0% | 41,600 |
| 2010/12/06 | 56.9 | 58.4 | 56.9 | 58.1 | +1.2 | +2.1% | 76,800 |
| 2010/12/03 | 57.5 | 57.8 | 56.6 | 56.9 | -0.9 | -1.6% | 105,600 |
| 2010/12/02 | 55.6 | 57.8 | 55.6 | 57.8 | +2.3 | +4.1% | 137,600 |
| 2010/12/01 | 54.8 | 55.6 | 54.7 | 55.5 | +0.7 | +1.3% | 91,200 |
| 2010/11/30 | 55 | 55 | 54.7 | 54.8 | -0.2 | -0.4% | 30,400 |
| 2010/11/29 | 54.8 | 55.3 | 54.8 | 55 | +0.3 | +0.5% | 108,800 |
| 2010/11/26 | 53.8 | 54.7 | 53.8 | 54.7 | +1.3 | +2.4% | 94,400 |
3501～
3550
件表示中 / 5693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 | 78,300円 | +8.3% | +10.7% | 3.58% | 13.48倍 | 2.51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 |
| ＩＢＪ | 79,100円 | +9.4% | +20.5% | 1.01% | 15.06倍 | 3.57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 |
| アイモバイル | 57,000円 | +22.8% | +25.2% | 4.56% | 11.17倍 | 1.95倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| 日本ケア | 199,700円 | +7.8% | +6.6% | 3.61% | 16.33倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 日水コン | 268,500円 | +5.0% | +6.7% | 2.38% | 21.24倍 | 2.24倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
