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 |
|---|---|---|---|---|---|---|---|
| 2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/13 | 23.9 | 24 | 23.9 | 24 | ±0 | ±0% | 6,400 |
| 2009/05/12 | 23.2 | 24 | 23.1 | 24 | +0.8 | +3.4% | 67,200 |
| 2009/05/11 | 22.9 | 23.2 | 22.9 | 23.2 | +0.9 | +4% | 67,200 |
| 2009/05/08 | 22.3 | 22.3 | 22.3 | 22.3 | ±0 | ±0% | 9,600 |
| 2009/05/07 | 22.4 | 22.4 | 22.3 | 22.3 | ±0 | ±0% | 22,400 |
| 2009/05/01 | 22.3 | 22.3 | 22.3 | 22.3 | -0.3 | -1.3% | 9,600 |
| 2009/04/30 | 22.3 | 22.6 | 22.3 | 22.6 | +0.1 | +0.4% | 16,000 |
| 2009/04/28 | 22.5 | 22.5 | 22.5 | 22.5 | +0.2 | +0.9% | 12,800 |
| 2009/04/27 | 22.3 | 22.3 | 22.3 | 22.3 | ±0 | ±0% | 12,800 |
| 2009/04/24 | 22.9 | 22.9 | 22.3 | 22.3 | -0.3 | -1.3% | 28,800 |
| 2009/04/23 | 22.5 | 22.6 | 22.5 | 22.6 | -0.1 | -0.4% | 16,000 |
| 2009/04/22 | 22.3 | 22.7 | 22.3 | 22.7 | +0.5 | +2.3% | 9,600 |
| 2009/04/21 | 22.3 | 22.4 | 22.2 | 22.2 | -0.1 | -0.4% | 22,400 |
| 2009/04/20 | 22.2 | 22.3 | 22.2 | 22.3 | ±0 | ±0% | 16,000 |
| 2009/04/17 | 22.4 | 22.4 | 22.3 | 22.3 | +0.1 | +0.5% | 9,600 |
| 2009/04/16 | 22.5 | 22.5 | 22.2 | 22.2 | -0.3 | -1.3% | 41,600 |
| 2009/04/15 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 3,200 |
| 2009/04/14 | 22.5 | 22.5 | 22.5 | 22.5 | +0.1 | +0.4% | 9,600 |
| 2009/04/13 | 22.7 | 22.7 | 22.4 | 22.4 | -0.1 | -0.4% | 108,800 |
| 2009/04/10 | 22.8 | 22.8 | 22.5 | 22.5 | -0.2 | -0.9% | 25,600 |
| 2009/04/09 | 22.5 | 22.7 | 22.5 | 22.7 | +0.2 | +0.9% | 19,200 |
| 2009/04/08 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 6,400 |
| 2009/04/07 | 22.6 | 22.6 | 22.5 | 22.5 | - | - | 6,400 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 22.8 | 22.8 | 22.5 | 22.5 | -0.3 | -1.3% | 12,800 |
| 2009/04/02 | 22.9 | 22.9 | 22.8 | 22.8 | +0.3 | +1.3% | 102,400 |
| 2009/04/01 | 22.6 | 22.6 | 22.5 | 22.5 | -0.3 | -1.3% | 9,600 |
| 2009/03/31 | 22.8 | 22.8 | 22.8 | 22.8 | -0.1 | -0.4% | 9,600 |
| 2009/03/30 | 22.9 | 22.9 | 22.9 | 22.9 | +0.1 | +0.4% | 16,000 |
| 2009/03/27 | 22.9 | 22.9 | 22.8 | 22.8 | -0.1 | -0.4% | 22,400 |
| 2009/03/26 | 23.8 | 23.8 | 22.8 | 22.9 | -0.9 | -3.8% | 22,400 |
| 2009/03/25 | 24.1 | 24.1 | 23.6 | 23.8 | ±0 | ±0% | 44,800 |
| 2009/03/24 | 24.2 | 24.2 | 23.8 | 23.8 | -0.1 | -0.4% | 12,800 |
| 2009/03/23 | 23.6 | 23.9 | 23.4 | 23.9 | -0.3 | -1.2% | 38,400 |
| 2009/03/19 | 23.3 | 24.2 | 23.3 | 24.2 | +0.9 | +3.9% | 12,800 |
| 2009/03/18 | 23 | 23.3 | 23 | 23.3 | ±0 | ±0% | 28,800 |
| 2009/03/17 | 23.4 | 23.4 | 22.3 | 23.3 | -0.5 | -2.1% | 70,400 |
| 2009/03/16 | 22.8 | 23.8 | 22.8 | 23.8 | +1.3 | +5.8% | 25,600 |
| 2009/03/13 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 9,600 |
| 2009/03/12 | 22.5 | 22.5 | 22.5 | 22.5 | -0.1 | -0.4% | 6,400 |
| 2009/03/11 | 22.5 | 22.6 | 22.5 | 22.6 | - | - | 28,800 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 22.8 | 22.8 | 22.8 | 22.8 | - | - | 6,400 |
| 2009/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/05 | 23.8 | 23.8 | 23.4 | 23.4 | - | - | 6,400 |
| 2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/03 | 23.8 | 23.8 | 23.8 | 23.8 | -0.1 | -0.4% | 3,200 |
| 2009/03/02 | 23.9 | 23.9 | 23.9 | 23.9 | -0.2 | -0.8% | 6,400 |
| 2009/02/27 | 24.1 | 24.1 | 24.1 | 24.1 | ±0 | ±0% | 3,200 |
4001～
4050
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 | 202,300円 | -4.7% | +28.2% | 1.98% | 13.09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
