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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 41.6 | 41.6 | 41.3 | 41.6 | -0.4 | -1% | 35,200 |
| 2008/08/01 | 41.9 | 42 | 41.9 | 42 | -0.5 | -1.2% | 64,000 |
| 2008/07/31 | 42.5 | 42.5 | 42.5 | 42.5 | -0.6 | -1.4% | 3,200 |
| 2008/07/30 | 41.6 | 43.1 | 41.6 | 43.1 | +1.5 | +3.6% | 41,600 |
| 2008/07/29 | 42.2 | 42.2 | 41.6 | 41.6 | -0.9 | -2.1% | 57,600 |
| 2008/07/28 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 3,200 |
| 2008/07/25 | 43.1 | 44.7 | 42.5 | 42.5 | -0.3 | -0.7% | 54,400 |
| 2008/07/24 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 19,200 |
| 2008/07/23 | 42.5 | 42.8 | 42.5 | 42.8 | +0.3 | +0.7% | 16,000 |
| 2008/07/22 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 6,400 |
| 2008/07/18 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 6,400 |
| 2008/07/17 | 42.8 | 42.8 | 42.8 | 42.8 | ±0 | ±0% | 9,600 |
| 2008/07/16 | 43.1 | 43.1 | 42.8 | 42.8 | -0.3 | -0.7% | 9,600 |
| 2008/07/15 | 43.1 | 43.1 | 43.1 | 43.1 | -0.3 | -0.7% | 32,000 |
| 2008/07/14 | 43.4 | 43.4 | 43.1 | 43.4 | -0.4 | -0.9% | 25,600 |
| 2008/07/11 | 43.4 | 43.8 | 43.4 | 43.8 | ±0 | ±0% | 6,400 |
| 2008/07/10 | 44.1 | 44.1 | 43.8 | 43.8 | ±0 | ±0% | 12,800 |
| 2008/07/09 | 43.8 | 43.8 | 43.8 | 43.8 | ±0 | ±0% | 16,000 |
| 2008/07/08 | 43.8 | 44.1 | 43.8 | 43.8 | -0.3 | -0.7% | 28,800 |
| 2008/07/07 | 44.1 | 44.1 | 44.1 | 44.1 | ±0 | ±0% | 3,200 |
| 2008/07/04 | 44.4 | 44.7 | 44.1 | 44.1 | -0.3 | -0.7% | 51,200 |
| 2008/07/03 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 3,200 |
| 2008/07/02 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 22,400 |
| 2008/07/01 | 44.7 | 44.7 | 44.4 | 44.4 | -0.3 | -0.7% | 32,000 |
| 2008/06/30 | 44.4 | 44.7 | 44.4 | 44.7 | +0.3 | +0.7% | 16,000 |
| 2008/06/27 | 44.7 | 44.7 | 44.4 | 44.4 | -0.6 | -1.3% | 19,200 |
| 2008/06/26 | 44.7 | 45.3 | 44.7 | 45 | +0.3 | +0.7% | 92,800 |
| 2008/06/25 | 44.7 | 44.7 | 44.7 | 44.7 | +0.3 | +0.7% | 22,400 |
| 2008/06/24 | 44.4 | 44.4 | 44.4 | 44.4 | -0.3 | -0.7% | 16,000 |
| 2008/06/23 | 44.7 | 45 | 44.7 | 44.7 | ±0 | ±0% | 19,200 |
| 2008/06/20 | 44.7 | 44.7 | 44.4 | 44.7 | +0.6 | +1.4% | 38,400 |
| 2008/06/19 | 44.7 | 44.7 | 44.1 | 44.1 | -0.6 | -1.3% | 38,400 |
| 2008/06/18 | 44.1 | 44.7 | 43.8 | 44.7 | +0.6 | +1.4% | 22,400 |
| 2008/06/17 | 43.8 | 44.7 | 43.8 | 44.1 | -0.3 | -0.7% | 22,400 |
| 2008/06/16 | 43.8 | 44.4 | 43.8 | 44.4 | +1 | +2.3% | 19,200 |
| 2008/06/13 | 43.4 | 43.4 | 43.4 | 43.4 | +0.3 | +0.7% | 3,200 |
| 2008/06/12 | 43.8 | 43.8 | 42.5 | 43.1 | - | - | 19,200 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 43.8 | 43.8 | 43.4 | 43.4 | -0.4 | -0.9% | 19,200 |
| 2008/06/09 | 43.8 | 43.8 | 43.8 | 43.8 | -0.3 | -0.7% | 3,200 |
| 2008/06/06 | 44.1 | 44.4 | 44.1 | 44.1 | ±0 | ±0% | 16,000 |
| 2008/06/05 | 43.8 | 44.1 | 43.8 | 44.1 | +0.3 | +0.7% | 28,800 |
| 2008/06/04 | 44.1 | 44.1 | 43.8 | 43.8 | +0.4 | +0.9% | 6,400 |
| 2008/06/03 | 43.4 | 43.4 | 43.4 | 43.4 | -0.4 | -0.9% | 6,400 |
| 2008/06/02 | 43.1 | 43.8 | 43.1 | 43.8 | +1 | +2.3% | 25,600 |
| 2008/05/30 | 42.5 | 42.8 | 42.5 | 42.8 | +0.3 | +0.7% | 25,600 |
| 2008/05/29 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 3,200 |
| 2008/05/28 | 42.8 | 42.8 | 42.8 | 42.8 | +0.3 | +0.7% | 3,200 |
| 2008/05/27 | 42.5 | 42.5 | 42.5 | 42.5 | -0.3 | -0.7% | 6,400 |
| 2008/05/26 | 42.8 | 43.1 | 42.8 | 42.8 | ±0 | ±0% | 28,800 |
4101～
4150
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
