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 |
|---|---|---|---|---|---|---|---|
| 2009/10/27 | 29.8 | 29.8 | 29.4 | 29.4 | +0.2 | +0.7% | 12,800 |
| 2009/10/26 | 29.3 | 29.3 | 29.2 | 29.2 | ±0 | ±0% | 12,800 |
| 2009/10/23 | 29.7 | 29.7 | 29.2 | 29.2 | -0.1 | -0.3% | 22,400 |
| 2009/10/22 | 29.1 | 29.3 | 29.1 | 29.3 | +0.2 | +0.7% | 19,200 |
| 2009/10/21 | 29.1 | 29.1 | 29.1 | 29.1 | ±0 | ±0% | 38,400 |
| 2009/10/20 | 29.2 | 29.2 | 29.1 | 29.1 | ±0 | ±0% | 16,000 |
| 2009/10/19 | 29.4 | 29.4 | 29.1 | 29.1 | -0.1 | -0.3% | 16,000 |
| 2009/10/16 | 29.2 | 29.3 | 29.2 | 29.2 | -0.1 | -0.3% | 28,800 |
| 2009/10/15 | 29.1 | 29.3 | 29.1 | 29.3 | +0.2 | +0.7% | 28,800 |
| 2009/10/14 | 29.1 | 29.2 | 29.1 | 29.1 | ±0 | ±0% | 60,800 |
| 2009/10/13 | 29.1 | 29.1 | 29.1 | 29.1 | - | - | 16,000 |
| 2009/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/08 | 29.1 | 29.1 | 29.1 | 29.1 | ±0 | ±0% | 3,200 |
| 2009/10/07 | 29.1 | 29.1 | 29.1 | 29.1 | - | - | 28,800 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 29.4 | 29.4 | 29.1 | 29.1 | -0.4 | -1.4% | 6,400 |
| 2009/10/02 | 29.7 | 29.7 | 29.5 | 29.5 | -0.1 | -0.3% | 19,200 |
| 2009/10/01 | 29.9 | 29.9 | 29.6 | 29.6 | ±0 | ±0% | 16,000 |
| 2009/09/30 | 29.5 | 29.6 | 29.5 | 29.6 | ±0 | ±0% | 16,000 |
| 2009/09/29 | 29.6 | 29.6 | 29.6 | 29.6 | -0.1 | -0.3% | 12,800 |
| 2009/09/28 | 29.8 | 29.8 | 29.7 | 29.7 | -0.6 | -2% | 44,800 |
| 2009/09/25 | 30.6 | 30.6 | 30.3 | 30.3 | -0.3 | -1% | 22,400 |
| 2009/09/24 | 30.6 | 30.7 | 30.6 | 30.6 | +0.3 | +1% | 70,400 |
| 2009/09/18 | 30.6 | 30.6 | 30.3 | 30.3 | -0.3 | -1% | 16,000 |
| 2009/09/17 | 30.6 | 30.6 | 30.6 | 30.6 | +0.3 | +1% | 16,000 |
| 2009/09/16 | 30.3 | 30.4 | 30.2 | 30.3 | - | - | 19,200 |
| 2009/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/14 | 30.6 | 30.6 | 30.2 | 30.2 | +0.2 | +0.7% | 38,400 |
| 2009/09/11 | 30 | 30 | 30 | 30 | +0.2 | +0.7% | 3,200 |
| 2009/09/10 | 29.8 | 29.8 | 29.8 | 29.8 | -0.6 | -2% | 3,200 |
| 2009/09/09 | 29.7 | 30.4 | 29.7 | 30.4 | +0.7 | +2.4% | 12,800 |
| 2009/09/08 | 29.8 | 29.8 | 29.7 | 29.7 | -0.1 | -0.3% | 28,800 |
| 2009/09/07 | 30.3 | 30.3 | 29.1 | 29.8 | -0.2 | -0.7% | 211,200 |
| 2009/09/04 | 30.7 | 30.7 | 30 | 30 | - | - | 51,200 |
| 2009/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/02 | 30.9 | 30.9 | 30.8 | 30.8 | +0.3 | +1% | 12,800 |
| 2009/09/01 | 30.5 | 30.6 | 30.5 | 30.5 | +0.2 | +0.7% | 9,600 |
| 2009/08/31 | 30.3 | 30.3 | 30.1 | 30.3 | ±0 | ±0% | 19,200 |
| 2009/08/28 | 31.3 | 31.3 | 30.3 | 30.3 | -1 | -3.2% | 102,400 |
| 2009/08/27 | 31.1 | 31.3 | 30.9 | 31.3 | +0.5 | +1.6% | 96,000 |
| 2009/08/26 | 30.8 | 30.8 | 30.8 | 30.8 | +0.5 | +1.7% | 6,400 |
| 2009/08/25 | 30.3 | 30.5 | 30.3 | 30.3 | +0.1 | +0.3% | 44,800 |
| 2009/08/24 | 29.9 | 30.2 | 29.9 | 30.2 | +0.3 | +1% | 6,400 |
| 2009/08/21 | 30 | 30 | 29.9 | 29.9 | -0.1 | -0.3% | 22,400 |
| 2009/08/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 3,200 |
| 2009/08/19 | 30 | 30.3 | 29.9 | 30 | +0.1 | +0.3% | 28,800 |
| 2009/08/18 | 30 | 30 | 29.9 | 29.9 | -0.1 | -0.3% | 12,800 |
| 2009/08/17 | 30 | 30 | 30 | 30 | +0.3 | +1% | 6,400 |
| 2009/08/14 | 29.5 | 29.7 | 29.5 | 29.7 | +0.3 | +1% | 35,200 |
| 2009/08/13 | 29.7 | 29.7 | 29.4 | 29.4 | -0.1 | -0.3% | 28,800 |
3801～
3850
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
