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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 2010/09/09 | 53 | 53 | 52.5 | 52.8 | +0.6 | +1.1% | 16,000 |
| 2010/09/08 | 52.8 | 53 | 52.2 | 52.2 | -0.6 | -1.1% | 57,600 |
| 2010/09/07 | 52.6 | 52.8 | 52.5 | 52.8 | +0.3 | +0.6% | 22,400 |
| 2010/09/06 | 52.5 | 52.5 | 52.3 | 52.5 | +0.3 | +0.6% | 19,200 |
| 2010/09/03 | 52.4 | 52.6 | 51.9 | 52.2 | -0.2 | -0.4% | 49,600 |
| 2010/09/02 | 52.5 | 52.5 | 52.3 | 52.4 | ±0 | ±0% | 28,800 |
| 2010/09/01 | 52.4 | 52.5 | 52.3 | 52.4 | +0.3 | +0.6% | 27,200 |
3601～
3650
件表示中 / 5736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 | 88,900円 | +8.3% | +10.7% | 3.15% | 15.30倍 | 2.85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 |
| アイドマＨＤ | 245,400円 | +22.4% | +15.5% | 1.22% | 22.11倍 | 5.39倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| リソー教育 | 21,800円 | +7.8% | +6.9% | 4.59% | 18.57倍 | 3.10倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.82倍 | 3.99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 |
| 燦ＨＤ | 161,100円 | +93.9% | - | 1.75% | 8.04倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
