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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 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 |
| 2010/01/13 | 28.3 | 28.4 | 28.3 | 28.4 | ±0 | ±0% | 44,800 |
| 2010/01/12 | 28.3 | 28.4 | 28.3 | 28.4 | +0.2 | +0.7% | 28,800 |
| 2010/01/08 | 28.2 | 28.2 | 28.2 | 28.2 | - | - | 9,600 |
| 2010/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/06 | 28.3 | 28.3 | 28.2 | 28.2 | -0.1 | -0.4% | 12,800 |
| 2010/01/05 | 28.6 | 28.6 | 28.3 | 28.3 | -0.3 | -1% | 54,400 |
| 2010/01/04 | 28.5 | 28.6 | 28.4 | 28.6 | +0.5 | +1.8% | 32,000 |
| 2009/12/30 | 28.1 | 28.1 | 28.1 | 28.1 | ±0 | ±0% | 19,200 |
| 2009/12/29 | 28.3 | 28.3 | 28.1 | 28.1 | -0.2 | -0.7% | 38,400 |
| 2009/12/28 | 28.3 | 28.3 | 28.3 | 28.3 | ±0 | ±0% | 38,400 |
| 2009/12/25 | 28.3 | 28.3 | 28.3 | 28.3 | +0.5 | +1.8% | 51,200 |
| 2009/12/24 | 27.8 | 27.8 | 27.8 | 27.8 | +0.1 | +0.4% | 12,800 |
3801～
3850
件表示中 / 5767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 | 89,900円 | +8.3% | +10.7% | 3.11% | 15.48倍 | 2.89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 |
| アイモバイル | 66,800円 | +2.2% | +9.6% | 4.04% | 12.00倍 | 2.32倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育Ｇ | 22,300円 | +7.8% | +6.9% | 4.48% | 18.99倍 | 3.18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 |
| 日水コン | 318,000円 | +5.0% | +6.7% | 2.01% | 24.80倍 | 2.61倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ユカリア | 98,900円 | +19.6% | -4.4% | 0.00% | 13.50倍 | 1.90倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
