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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 53.1 | 53.8 | 53.1 | 53.4 | +0.3 | +0.6% | 80,000 |
| 2010/11/24 | 52.5 | 53.1 | 52.5 | 53.1 | +0.1 | +0.2% | 51,200 |
| 2010/11/22 | 52.9 | 53 | 52.9 | 53 | +0.5 | +1% | 11,200 |
| 2010/11/19 | 53 | 53 | 52.4 | 52.5 | ±0 | ±0% | 40,000 |
| 2010/11/18 | 52.6 | 53 | 52.5 | 52.5 | -0.1 | -0.2% | 49,600 |
| 2010/11/17 | 52.6 | 52.9 | 52.6 | 52.6 | ±0 | ±0% | 6,400 |
| 2010/11/16 | 52.5 | 52.6 | 52.3 | 52.6 | +0.1 | +0.2% | 22,400 |
| 2010/11/15 | 52.5 | 52.5 | 52.2 | 52.5 | ±0 | ±0% | 16,000 |
| 2010/11/12 | 52.5 | 52.5 | 52.1 | 52.5 | +0.2 | +0.4% | 24,000 |
| 2010/11/11 | 52.3 | 52.4 | 52.3 | 52.3 | +0.1 | +0.2% | 27,200 |
| 2010/11/10 | 51.6 | 52.2 | 51.6 | 52.2 | +0.6 | +1.2% | 60,800 |
| 2010/11/09 | 51.6 | 51.6 | 51.6 | 51.6 | ±0 | ±0% | 16,000 |
| 2010/11/08 | 51.5 | 51.6 | 51.4 | 51.6 | +0.3 | +0.6% | 36,800 |
| 2010/11/05 | 51.6 | 51.6 | 51.3 | 51.3 | -0.3 | -0.6% | 36,800 |
| 2010/11/04 | 51.2 | 51.6 | 51.2 | 51.6 | +0.5 | +1% | 16,000 |
| 2010/11/02 | 51.1 | 51.1 | 51.1 | 51.1 | ±0 | ±0% | 4,800 |
| 2010/11/01 | 51.6 | 51.6 | 51.1 | 51.1 | -0.5 | -1% | 6,400 |
| 2010/10/29 | 50.9 | 51.6 | 50.8 | 51.6 | +0.7 | +1.4% | 17,600 |
| 2010/10/28 | 51 | 51 | 50.9 | 50.9 | -0.1 | -0.2% | 12,800 |
| 2010/10/27 | 51.3 | 51.9 | 51 | 51 | +0.1 | +0.2% | 40,000 |
| 2010/10/26 | 51.5 | 51.5 | 50.9 | 50.9 | -0.4 | -0.8% | 16,000 |
| 2010/10/25 | 51.1 | 51.5 | 50.6 | 51.3 | +0.6 | +1.2% | 76,800 |
| 2010/10/22 | 51.1 | 51.1 | 50.6 | 50.7 | -0.4 | -0.8% | 16,000 |
| 2010/10/21 | 50.9 | 51.1 | 50.8 | 51.1 | +0.2 | +0.4% | 72,000 |
| 2010/10/20 | 51.1 | 51.1 | 50.8 | 50.9 | -0.2 | -0.4% | 97,600 |
| 2010/10/19 | 50.9 | 51.1 | 50.9 | 51.1 | +0.2 | +0.4% | 14,400 |
| 2010/10/18 | 50.9 | 51.2 | 50.7 | 50.9 | ±0 | ±0% | 40,000 |
| 2010/10/15 | 50.9 | 51.4 | 50.9 | 50.9 | -0.4 | -0.8% | 118,400 |
| 2010/10/14 | 50.9 | 51.3 | 50.8 | 51.3 | +0.4 | +0.8% | 48,000 |
| 2010/10/13 | 51 | 51.3 | 50.9 | 50.9 | -0.1 | -0.2% | 48,000 |
| 2010/10/12 | 51.7 | 51.7 | 51 | 51 | -0.3 | -0.6% | 76,800 |
| 2010/10/08 | 51.8 | 51.8 | 51.1 | 51.3 | -0.2 | -0.4% | 28,800 |
| 2010/10/07 | 51.8 | 51.8 | 51.3 | 51.5 | -0.3 | -0.6% | 33,600 |
| 2010/10/06 | 51.3 | 51.9 | 51.3 | 51.8 | ±0 | ±0% | 33,600 |
| 2010/10/05 | 51.6 | 51.9 | 51.3 | 51.8 | -0.1 | -0.2% | 97,600 |
| 2010/10/04 | 51.8 | 52.3 | 51.6 | 51.9 | ±0 | ±0% | 54,400 |
| 2010/10/01 | 52.4 | 52.4 | 51.9 | 51.9 | +0.2 | +0.4% | 6,400 |
| 2010/09/30 | 52.6 | 52.6 | 51.7 | 51.7 | -0.8 | -1.5% | 116,800 |
| 2010/09/29 | 51.9 | 52.5 | 51.9 | 52.5 | +0.6 | +1.2% | 51,200 |
| 2010/09/28 | 51.6 | 52.7 | 51.6 | 51.9 | -1.9 | -3.5% | 249,600 |
| 2010/09/27 | 54.1 | 55.4 | 53.5 | 53.8 | +0.2 | +0.4% | 376,000 |
| 2010/09/24 | 53.4 | 53.7 | 53.1 | 53.6 | +0.8 | +1.5% | 137,600 |
| 2010/09/22 | 53.2 | 53.2 | 52.5 | 52.8 | -0.1 | -0.2% | 67,200 |
| 2010/09/21 | 52.8 | 53.3 | 52.5 | 52.9 | +0.1 | +0.2% | 132,800 |
| 2010/09/17 | 52.3 | 52.8 | 52.3 | 52.8 | +0.7 | +1.3% | 40,000 |
| 2010/09/16 | 53.1 | 53.1 | 51.8 | 52.1 | -0.5 | -1% | 158,400 |
| 2010/09/15 | 52.3 | 53 | 52.3 | 52.6 | +0.3 | +0.6% | 24,000 |
| 2010/09/14 | 53.1 | 53.1 | 52.3 | 52.3 | -0.5 | -0.9% | 120,000 |
| 2010/09/13 | 52.6 | 53.1 | 52.5 | 52.8 | +0.3 | +0.6% | 70,400 |
| 2010/09/10 | 52.8 | 52.8 | 52.5 | 52.5 | -0.3 | -0.6% | 30,400 |
3551～
3600
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
