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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 50.6 | 50.6 | 50.3 | 50.6 | +0.1 | +0.2% | 40,000 |
| 2010/06/09 | 50.6 | 50.6 | 50 | 50.5 | +0.4 | +0.8% | 67,200 |
| 2010/06/08 | 49.8 | 50.1 | 49.8 | 50.1 | +0.3 | +0.6% | 57,600 |
| 2010/06/07 | 49.7 | 50 | 49.4 | 49.8 | -0.4 | -0.8% | 107,200 |
| 2010/06/04 | 50 | 50.2 | 49.3 | 50.2 | +0.2 | +0.4% | 57,600 |
| 2010/06/03 | 49.8 | 50.6 | 49.4 | 50 | +0.1 | +0.2% | 116,800 |
| 2010/06/02 | 49.7 | 49.9 | 49.4 | 49.9 | +0.2 | +0.4% | 92,800 |
| 2010/06/01 | 50.2 | 50.2 | 49.4 | 49.7 | -0.5 | -1% | 89,600 |
| 2010/05/31 | 50 | 50.3 | 49.7 | 50.2 | +0.8 | +1.6% | 145,600 |
| 2010/05/28 | 48.9 | 49.4 | 48.4 | 49.4 | +0.6 | +1.2% | 155,200 |
| 2010/05/27 | 47.8 | 48.8 | 47.8 | 48.8 | +2.5 | +5.4% | 99,200 |
| 2010/05/26 | 47.5 | 48.1 | 46.3 | 46.3 | -0.9 | -1.9% | 155,200 |
| 2010/05/25 | 48.7 | 48.7 | 47.2 | 47.2 | -1.6 | -3.3% | 147,200 |
| 2010/05/24 | 50 | 50 | 48.1 | 48.8 | +0.2 | +0.4% | 132,800 |
| 2010/05/21 | 48.3 | 49.2 | 47.8 | 48.6 | -0.8 | -1.6% | 209,600 |
| 2010/05/20 | 49.9 | 50.3 | 49.4 | 49.4 | ±0 | ±0% | 68,800 |
| 2010/05/19 | 50.3 | 51.3 | 49.4 | 49.4 | -1.9 | -3.7% | 273,600 |
| 2010/05/18 | 51.2 | 53 | 49.7 | 51.3 | ±0 | ±0% | 368,000 |
| 2010/05/17 | 48.1 | 53.1 | 48.1 | 51.3 | +3.7 | +7.8% | 427,200 |
| 2010/05/14 | 46.8 | 48.1 | 46.4 | 47.6 | +0.7 | +1.5% | 196,800 |
| 2010/05/13 | 45.6 | 47.2 | 45.5 | 46.9 | +1.3 | +2.9% | 222,400 |
| 2010/05/12 | 45.8 | 46.1 | 45.3 | 45.6 | -0.5 | -1.1% | 97,600 |
| 2010/05/11 | 47.6 | 47.6 | 45.3 | 46.1 | -1.2 | -2.5% | 484,800 |
| 2010/05/10 | 47.6 | 47.6 | 45 | 47.3 | +5.9 | +14.3% | 1,320,000 |
| 2010/05/07 | 39.6 | 41.4 | 38.3 | 41.4 | +1.7 | +4.3% | 118,400 |
| 2010/05/06 | 41 | 41 | 39.7 | 39.7 | -1.4 | -3.4% | 272,000 |
| 2010/04/30 | 40.6 | 41.9 | 40.2 | 41.1 | +1.1 | +2.8% | 105,600 |
| 2010/04/28 | 40.4 | 40.9 | 40 | 40 | -0.4 | -1% | 72,000 |
| 2010/04/27 | 41.3 | 41.6 | 40.2 | 40.4 | -1.2 | -2.9% | 177,600 |
| 2010/04/26 | 42.7 | 43.1 | 40 | 41.6 | -1.5 | -3.5% | 545,600 |
| 2010/04/23 | 44.4 | 44.4 | 42.9 | 43.1 | -1.3 | -2.9% | 105,600 |
| 2010/04/22 | 43.9 | 44.7 | 43 | 44.4 | +0.1 | +0.2% | 99,200 |
| 2010/04/21 | 45.4 | 45.4 | 42.9 | 44.3 | -1.3 | -2.9% | 232,000 |
| 2010/04/20 | 45.9 | 46.3 | 43.3 | 45.6 | -0.9 | -1.9% | 356,800 |
| 2010/04/19 | 43.6 | 46.8 | 42.9 | 46.5 | +2.9 | +6.7% | 793,600 |
| 2010/04/16 | 41.9 | 43.6 | 41.3 | 43.6 | +2.5 | +6.1% | 337,600 |
| 2010/04/15 | 39.9 | 41.9 | 39.4 | 41.1 | +1.2 | +3% | 204,800 |
| 2010/04/14 | 39.6 | 39.9 | 39.4 | 39.9 | +0.5 | +1.3% | 22,400 |
| 2010/04/13 | 39.3 | 39.4 | 38.9 | 39.4 | +0.1 | +0.3% | 30,400 |
| 2010/04/12 | 39.4 | 39.6 | 38.4 | 39.3 | -0.1 | -0.3% | 25,600 |
| 2010/04/09 | 37.8 | 40.6 | 37.8 | 39.4 | +1.3 | +3.4% | 144,000 |
| 2010/04/08 | 38.1 | 39.1 | 37.7 | 38.1 | -0.1 | -0.3% | 136,000 |
| 2010/04/07 | 38.8 | 38.8 | 38.1 | 38.2 | -0.2 | -0.5% | 36,800 |
| 2010/04/06 | 39.8 | 39.8 | 38.3 | 38.4 | -0.4 | -1% | 67,200 |
| 2010/04/05 | 39.1 | 39.7 | 38.8 | 38.8 | -0.3 | -0.8% | 94,400 |
| 2010/04/02 | 40.6 | 41.3 | 39.1 | 39.1 | +0.7 | +1.8% | 699,200 |
| 2010/04/01 | 38.8 | 39.9 | 38.1 | 38.4 | -0.4 | -1% | 184,000 |
| 2010/03/31 | 38.6 | 38.9 | 38 | 38.8 | -0.3 | -0.8% | 94,400 |
| 2010/03/30 | 40.3 | 40.3 | 38.9 | 39.1 | -1.2 | -3% | 20,800 |
| 2010/03/29 | 38.1 | 40.6 | 38.1 | 40.3 | -0.3 | -0.7% | 96,000 |
3651～
3700
件表示中 / 5679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 | 81,500円 | +8.3% | +10.7% | 3.44% | 14.03倍 | 2.62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 |
| コプロＨＤ | 172,300円 | +24.5% | +22.7% | 3.48% | 18.70倍 | 4.34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 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.98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 |
| エフアンドエム | 215,300円 | +12.2% | -14.7% | 1.86% | 23.45倍 | 2.63倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 燦ＨＤ | 146,000円 | +30.4% | - | 1.93% | 10.77倍 | 0.80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
