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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 29.8 | 30.9 | 29.4 | 29.4 | - | - | 51,200 |
| 2009/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/22 | 28.7 | 28.9 | 28.7 | 28.9 | -0.1 | -0.3% | 19,200 |
| 2009/07/21 | 28.9 | 29 | 28.8 | 29 | ±0 | ±0% | 64,000 |
| 2009/07/17 | 28.6 | 29 | 28.6 | 29 | ±0 | ±0% | 19,200 |
| 2009/07/16 | 28.6 | 29 | 28.6 | 29 | +0.2 | +0.7% | 6,400 |
| 2009/07/15 | 29 | 29 | 28.8 | 28.8 | -0.2 | -0.7% | 12,800 |
| 2009/07/14 | 29 | 29 | 29 | 29 | +0.8 | +2.8% | 12,800 |
| 2009/07/13 | 28.4 | 28.4 | 28.2 | 28.2 | -0.3 | -1.1% | 57,600 |
| 2009/07/10 | 28.5 | 28.5 | 28.5 | 28.5 | -0.1 | -0.3% | 3,200 |
| 2009/07/09 | 29.4 | 29.4 | 28.6 | 28.6 | -1.2 | -4% | 195,200 |
| 2009/07/08 | 29.5 | 30.8 | 29.5 | 29.8 | -0.7 | -2.3% | 96,000 |
| 2009/07/07 | 30.8 | 30.8 | 30.5 | 30.5 | +0.2 | +0.7% | 32,000 |
| 2009/07/06 | 30.3 | 30.6 | 30.3 | 30.3 | +0.3 | +1% | 22,400 |
| 2009/07/03 | 29.4 | 30.2 | 29.1 | 30 | +0.6 | +2% | 156,800 |
| 2009/07/02 | 28.7 | 29.4 | 28.7 | 29.4 | +0.4 | +1.4% | 51,200 |
| 2009/07/01 | 28.8 | 29 | 28.8 | 29 | +0.2 | +0.7% | 32,000 |
| 2009/06/30 | 29 | 29.1 | 28.8 | 28.8 | +0.1 | +0.3% | 51,200 |
| 2009/06/29 | 28.8 | 28.8 | 28.7 | 28.7 | ±0 | ±0% | 6,400 |
| 2009/06/26 | 28.8 | 28.8 | 28.5 | 28.7 | -0.3 | -1% | 28,800 |
| 2009/06/25 | 29.3 | 29.3 | 29 | 29 | +0.2 | +0.7% | 16,000 |
| 2009/06/24 | 29.2 | 29.3 | 28.6 | 28.8 | +0.1 | +0.3% | 35,200 |
| 2009/06/23 | 27.5 | 28.8 | 27.5 | 28.7 | +1.1 | +4% | 96,000 |
| 2009/06/22 | 26.9 | 27.6 | 26.9 | 27.6 | +0.7 | +2.6% | 32,000 |
| 2009/06/19 | 26.7 | 26.9 | 26.7 | 26.9 | +0.2 | +0.7% | 32,000 |
| 2009/06/18 | 26.5 | 26.9 | 26.5 | 26.7 | +0.2 | +0.8% | 32,000 |
| 2009/06/17 | 26 | 26.5 | 25.8 | 26.5 | +0.2 | +0.8% | 44,800 |
| 2009/06/16 | 26.9 | 26.9 | 26.3 | 26.3 | -0.6 | -2.2% | 51,200 |
| 2009/06/15 | 27.2 | 27.2 | 26.6 | 26.9 | -0.3 | -1.1% | 54,400 |
| 2009/06/12 | 27.4 | 27.4 | 26.6 | 27.2 | +0.1 | +0.4% | 41,600 |
| 2009/06/11 | 26.6 | 27.1 | 26.6 | 27.1 | +0.5 | +1.9% | 22,400 |
| 2009/06/10 | 26.5 | 26.6 | 26.5 | 26.6 | +0.5 | +1.9% | 25,600 |
| 2009/06/09 | 25.9 | 27.1 | 25.9 | 26.1 | -0.1 | -0.4% | 140,800 |
| 2009/06/08 | 25.6 | 26.2 | 25.6 | 26.2 | ±0 | ±0% | 51,200 |
| 2009/06/05 | 25.9 | 26.2 | 25.6 | 26.2 | +0.6 | +2.3% | 25,600 |
| 2009/06/04 | 25.3 | 25.6 | 25.3 | 25.6 | +0.4 | +1.6% | 41,600 |
| 2009/06/03 | 25.3 | 25.3 | 25 | 25.2 | ±0 | ±0% | 32,000 |
| 2009/06/02 | 24.7 | 25.3 | 24.7 | 25.2 | +0.5 | +2% | 102,400 |
| 2009/06/01 | 24.6 | 24.7 | 24.5 | 24.7 | +0.3 | +1.2% | 83,200 |
| 2009/05/29 | 24.4 | 24.4 | 24.4 | 24.4 | -0.3 | -1.2% | 19,200 |
| 2009/05/28 | 24.6 | 24.7 | 24.6 | 24.7 | +0.1 | +0.4% | 9,600 |
| 2009/05/27 | 24.9 | 24.9 | 24.6 | 24.6 | -0.1 | -0.4% | 51,200 |
| 2009/05/26 | 24.7 | 24.7 | 24.6 | 24.7 | ±0 | ±0% | 32,000 |
| 2009/05/25 | 24.5 | 24.7 | 24.4 | 24.7 | +0.6 | +2.5% | 60,800 |
| 2009/05/22 | 24.1 | 24.2 | 23.9 | 24.1 | -0.1 | -0.4% | 38,400 |
| 2009/05/21 | 24.3 | 24.4 | 24.1 | 24.2 | - | - | 19,200 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 24.1 | 24.1 | 24.1 | 24.1 | +0.1 | +0.4% | 12,800 |
| 2009/05/18 | 23.8 | 24 | 23.8 | 24 | +0.1 | +0.4% | 19,200 |
| 2009/05/15 | 23.9 | 23.9 | 23.9 | 23.9 | - | - | 9,600 |
3951～
4000
件表示中 / 5766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 | 90,300円 | +8.3% | +10.7% | 3.10% | 15.55倍 | 2.90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 |
| リソー教育Ｇ | 22,300円 | +7.8% | +6.9% | 4.48% | 19.00倍 | 3.17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 |
| アミューズ | 202,000円 | -4.7% | +28.2% | 1.98% | 13.07倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＣＳＰ | 251,900円 | +6.4% | +2.9% | 2.38% | 12.15倍 | 0.93倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＴＷＯＳＴＯＮＥ | 85,200円 | +30.2% | +124.9% | 0.06% | 63.87倍 | 10.91倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
