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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 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 |
3751～
3800
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
