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 |
|---|---|---|---|---|---|---|---|
| 2008/09/26 | 38.1 | 38.1 | 37.5 | 37.5 | -1.1 | -2.8% | 6,400 |
| 2008/09/25 | 39.3 | 39.5 | 37 | 38.6 | -0.3 | -0.8% | 25,600 |
| 2008/09/24 | 39.1 | 39.1 | 38.9 | 38.9 | - | - | 9,600 |
| 2008/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/19 | 39.1 | 39.1 | 39.1 | 39.1 | +1.5 | +4% | 3,200 |
| 2008/09/18 | 37.8 | 37.8 | 37.6 | 37.6 | -1.3 | -3.3% | 19,200 |
| 2008/09/17 | 38.9 | 38.9 | 38.9 | 38.9 | -0.1 | -0.3% | 3,200 |
| 2008/09/16 | 37.8 | 39 | 37.5 | 39 | ±0 | ±0% | 64,000 |
| 2008/09/12 | 39 | 39 | 39 | 39 | - | - | 9,600 |
| 2008/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/10 | 38.9 | 38.9 | 38.9 | 38.9 | - | - | 6,400 |
| 2008/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/08 | 39.1 | 40.6 | 39.1 | 40.6 | +2.7 | +7.1% | 19,200 |
| 2008/09/05 | 37.9 | 37.9 | 37.8 | 37.9 | -1.9 | -4.8% | 38,400 |
| 2008/09/04 | 39.9 | 40 | 39.7 | 39.8 | ±0 | ±0% | 112,000 |
| 2008/09/03 | 39.8 | 39.8 | 39.8 | 39.8 | ±0 | ±0% | 35,200 |
| 2008/09/02 | 40.1 | 40.1 | 39.8 | 39.8 | -0.3 | -0.7% | 25,600 |
| 2008/09/01 | 40.1 | 40.1 | 40.1 | 40.1 | - | - | 9,600 |
| 2008/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/28 | 40.2 | 40.2 | 40.1 | 40.1 | ±0 | ±0% | 16,000 |
| 2008/08/27 | 40.1 | 40.1 | 40.1 | 40.1 | -0.1 | -0.2% | 3,200 |
| 2008/08/26 | 40.2 | 40.2 | 40.2 | 40.2 | ±0 | ±0% | 3,200 |
| 2008/08/25 | 40.1 | 40.2 | 40.1 | 40.2 | +0.1 | +0.2% | 19,200 |
| 2008/08/22 | 40.1 | 40.1 | 40.1 | 40.1 | ±0 | ±0% | 28,800 |
| 2008/08/21 | 40.6 | 40.6 | 40.1 | 40.1 | ±0 | ±0% | 16,000 |
| 2008/08/20 | 40.1 | 40.1 | 40.1 | 40.1 | -0.5 | -1.2% | 3,200 |
| 2008/08/19 | 40.6 | 40.6 | 40.6 | 40.6 | ±0 | ±0% | 22,400 |
| 2008/08/18 | 40.7 | 40.7 | 40.6 | 40.6 | -0.3 | -0.7% | 108,800 |
| 2008/08/15 | 40.6 | 40.9 | 40.6 | 40.9 | +0.2 | +0.5% | 54,400 |
| 2008/08/14 | 40.9 | 41.2 | 40.7 | 40.7 | - | - | 60,800 |
| 2008/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/12 | 41.3 | 41.3 | 41.3 | 41.3 | ±0 | ±0% | 12,800 |
| 2008/08/11 | 42.2 | 42.2 | 41.3 | 41.3 | -0.3 | -0.7% | 19,200 |
| 2008/08/08 | 41.9 | 41.9 | 41.6 | 41.6 | - | - | 22,400 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 41.9 | 42.2 | 41.9 | 42.2 | +0.9 | +2.2% | 6,400 |
| 2008/08/05 | 41.3 | 41.3 | 41.3 | 41.3 | -0.3 | -0.7% | 9,600 |
| 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 |
4151～
4200
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 | 90,600円 | +8.3% | +10.7% | 3.09% | 15.60倍 | 2.91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 | 22,400円 | +7.8% | +6.9% | 4.46% | 19.08倍 | 3.19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 | 202,500円 | -4.7% | +28.2% | 1.98% | 13.10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 | 85,900円 | +30.2% | +124.9% | 0.06% | 64.39倍 | 11.00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
