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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 39.4 | 40.6 | 39.4 | 40.6 | +0.9 | +2.3% | 121,600 |
| 2010/03/25 | 41.1 | 41.2 | 39.4 | 39.7 | -1.5 | -3.6% | 172,800 |
| 2010/03/24 | 39.2 | 41.2 | 38.8 | 41.2 | +1.6 | +4% | 320,000 |
| 2010/03/23 | 39.9 | 40.6 | 39.5 | 39.6 | -0.1 | -0.3% | 102,400 |
| 2010/03/19 | 39.8 | 40 | 39.4 | 39.7 | +0.2 | +0.5% | 51,200 |
| 2010/03/18 | 39.5 | 39.6 | 39.1 | 39.5 | +0.7 | +1.8% | 38,400 |
| 2010/03/17 | 40.3 | 40.3 | 38.8 | 38.8 | -1.5 | -3.7% | 326,400 |
| 2010/03/16 | 40.3 | 40.9 | 39.7 | 40.3 | -0.1 | -0.2% | 198,400 |
| 2010/03/15 | 37.6 | 40.6 | 37.5 | 40.4 | +3 | +8% | 268,800 |
| 2010/03/12 | 38.1 | 38.3 | 37.3 | 37.4 | -0.7 | -1.8% | 166,400 |
| 2010/03/11 | 40.3 | 40.3 | 37.5 | 38.1 | -2.2 | -5.5% | 300,800 |
| 2010/03/10 | 42.5 | 42.5 | 40.3 | 40.3 | -2.5 | -5.8% | 246,400 |
| 2010/03/09 | 43.4 | 43.4 | 41.3 | 42.8 | -0.7 | -1.6% | 163,200 |
| 2010/03/08 | 43.8 | 43.8 | 40.8 | 43.5 | -0.4 | -0.9% | 713,600 |
| 2010/03/05 | 41.1 | 44.8 | 40.6 | 43.9 | +8.4 | +23.7% | 1,948,800 |
| 2010/03/04 | 30.8 | 35.5 | 30.8 | 35.5 | +4.7 | +15.3% | 96,000 |
| 2010/03/03 | 30.6 | 30.9 | 30.6 | 30.8 | ±0 | ±0% | 38,400 |
| 2010/03/02 | 30.8 | 30.8 | 30.8 | 30.8 | +0.7 | +2.3% | 6,400 |
| 2010/03/01 | 30.1 | 30.1 | 30.1 | 30.1 | ±0 | ±0% | 6,400 |
| 2010/02/26 | 30.5 | 30.5 | 30.1 | 30.1 | -0.8 | -2.6% | 22,400 |
| 2010/02/25 | 30.9 | 30.9 | 30.9 | 30.9 | ±0 | ±0% | 16,000 |
| 2010/02/24 | 30.4 | 30.9 | 30.4 | 30.9 | +0.5 | +1.6% | 6,400 |
| 2010/02/23 | 30.5 | 30.5 | 30.4 | 30.4 | -0.1 | -0.3% | 9,600 |
| 2010/02/22 | 30.5 | 30.5 | 30.5 | 30.5 | -0.1 | -0.3% | 6,400 |
| 2010/02/19 | 31.1 | 31.1 | 30.6 | 30.6 | ±0 | ±0% | 9,600 |
| 2010/02/18 | 30.6 | 30.6 | 30.6 | 30.6 | ±0 | ±0% | 3,200 |
| 2010/02/17 | 30.6 | 30.6 | 30.6 | 30.6 | - | - | 3,200 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/12 | 30.4 | 30.4 | 30.4 | 30.4 | ±0 | ±0% | 3,200 |
| 2010/02/10 | 30.6 | 30.9 | 30.4 | 30.4 | -0.2 | -0.7% | 73,600 |
| 2010/02/09 | 30.2 | 30.6 | 30.2 | 30.6 | +0.3 | +1% | 19,200 |
| 2010/02/08 | 30.3 | 30.3 | 30.3 | 30.3 | ±0 | ±0% | 35,200 |
| 2010/02/05 | 30.3 | 30.3 | 30.2 | 30.3 | -0.3 | -1% | 35,200 |
| 2010/02/04 | 30.1 | 30.7 | 30.1 | 30.6 | - | - | 54,400 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/01 | 29.8 | 30.9 | 29.8 | 30.1 | - | - | 60,800 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 29.1 | 29.1 | 28.6 | 28.6 | -0.5 | -1.7% | 28,800 |
| 2010/01/27 | 29.4 | 29.4 | 29.1 | 29.1 | - | - | 28,800 |
| 2010/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/25 | 29.7 | 30 | 29.4 | 29.4 | -0.3 | -1% | 28,800 |
| 2010/01/22 | 29.8 | 29.8 | 29.7 | 29.7 | +0.1 | +0.3% | 22,400 |
| 2010/01/21 | 29.1 | 29.6 | 29.1 | 29.6 | +0.5 | +1.7% | 12,800 |
| 2010/01/20 | 28.8 | 29.1 | 28.8 | 29.1 | ±0 | ±0% | 22,400 |
| 2010/01/19 | 29.1 | 29.1 | 28.9 | 29.1 | +0.2 | +0.7% | 25,600 |
| 2010/01/18 | 28.8 | 28.9 | 28.8 | 28.9 | +0.3 | +1% | 19,200 |
| 2010/01/15 | 28.6 | 28.6 | 28.6 | 28.6 | +0.1 | +0.4% | 28,800 |
| 2010/01/14 | 28.4 | 28.5 | 28.4 | 28.5 | +0.1 | +0.4% | 16,000 |
3701～
3750
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
