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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 51.9 | 51.9 | 50.9 | 50.9 | -0.7 | -1.4% | 19,200 |
| 2006/09/12 | 51.9 | 51.9 | 50.9 | 51.6 | -0.6 | -1.1% | 25,600 |
| 2006/09/11 | 52.8 | 53.1 | 52.2 | 52.2 | -0.9 | -1.7% | 76,800 |
| 2006/09/08 | 53.4 | 53.4 | 52.8 | 53.1 | -1 | -1.8% | 41,600 |
| 2006/09/07 | 53.8 | 54.1 | 53.1 | 54.1 | -0.6 | -1.1% | 80,000 |
| 2006/09/06 | 55 | 55.3 | 53.8 | 54.7 | -0.3 | -0.5% | 38,400 |
| 2006/09/05 | 54.7 | 55 | 53.8 | 55 | +0.9 | +1.7% | 67,200 |
| 2006/09/04 | 54.1 | 54.1 | 54.1 | 54.1 | - | - | 3,200 |
| 2006/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/31 | 53.4 | 55 | 53.4 | 55 | - | - | 32,000 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 55.3 | 55.3 | 54.4 | 54.4 | -0.9 | -1.6% | 102,400 |
| 2006/08/28 | 56.3 | 56.6 | 55.3 | 55.3 | -0.6 | -1.1% | 67,200 |
| 2006/08/25 | 56.3 | 56.3 | 55.9 | 55.9 | +0.3 | +0.5% | 41,600 |
| 2006/08/24 | 56.9 | 56.9 | 55.6 | 55.6 | -0.3 | -0.5% | 89,600 |
| 2006/08/23 | 53.4 | 56.3 | 53.1 | 55.9 | +2.8 | +5.3% | 342,400 |
| 2006/08/22 | 53.4 | 53.4 | 52.5 | 53.1 | +0.3 | +0.6% | 28,800 |
| 2006/08/21 | 52.8 | 53.4 | 52.8 | 52.8 | ±0 | ±0% | 67,200 |
| 2006/08/18 | 52.2 | 52.8 | 51.9 | 52.8 | +0.9 | +1.7% | 25,600 |
| 2006/08/17 | 53.8 | 53.8 | 51.9 | 51.9 | ±0 | ±0% | 147,200 |
| 2006/08/16 | 50.6 | 52.2 | 50.6 | 51.9 | +1.6 | +3.2% | 416,000 |
| 2006/08/15 | 50.3 | 50.3 | 49.4 | 50.3 | -0.3 | -0.6% | 73,600 |
| 2006/08/14 | 49.7 | 50.6 | 49.7 | 50.6 | +1.2 | +2.4% | 99,200 |
| 2006/08/11 | 50.3 | 50.3 | 49.4 | 49.4 | -0.6 | -1.2% | 89,600 |
| 2006/08/10 | 49.7 | 50 | 49.1 | 50 | +0.3 | +0.6% | 44,800 |
| 2006/08/09 | 49.4 | 49.7 | 49.1 | 49.7 | -0.6 | -1.2% | 38,400 |
| 2006/08/08 | 50.3 | 50.3 | 48.8 | 50.3 | -0.3 | -0.6% | 32,000 |
| 2006/08/07 | 51.6 | 51.9 | 50.6 | 50.6 | -0.3 | -0.6% | 48,000 |
| 2006/08/04 | 51.6 | 51.6 | 50.3 | 50.9 | -0.4 | -0.8% | 64,000 |
| 2006/08/03 | 50.9 | 51.9 | 50.6 | 51.3 | +1 | +2% | 624,000 |
| 2006/08/02 | 49.7 | 50.3 | 49.7 | 50.3 | +0.3 | +0.6% | 57,600 |
| 2006/08/01 | 50 | 50.6 | 50 | 50 | -0.6 | -1.2% | 89,600 |
| 2006/07/31 | 51.3 | 52.8 | 50.6 | 50.6 | ±0 | ±0% | 112,000 |
| 2006/07/28 | 49.4 | 50.6 | 49.4 | 50.6 | +0.3 | +0.6% | 57,600 |
| 2006/07/27 | 48.8 | 50.3 | 48.1 | 50.3 | +1.5 | +3.1% | 73,600 |
| 2006/07/26 | 49.4 | 49.4 | 48.4 | 48.8 | ±0 | ±0% | 22,400 |
| 2006/07/25 | 48.8 | 48.8 | 48.4 | 48.8 | +1.3 | +2.7% | 57,600 |
| 2006/07/24 | 47.8 | 47.8 | 45.9 | 47.5 | -1.6 | -3.3% | 137,600 |
| 2006/07/21 | 48.4 | 49.1 | 48.4 | 49.1 | -1.2 | -2.4% | 35,200 |
| 2006/07/20 | 48.8 | 50.3 | 48.8 | 50.3 | +3.1 | +6.6% | 67,200 |
| 2006/07/19 | 50.3 | 50.6 | 46.9 | 47.2 | -1.9 | -3.9% | 99,200 |
| 2006/07/18 | 52.5 | 52.5 | 49.1 | 49.1 | -4 | -7.5% | 41,600 |
| 2006/07/14 | 52.8 | 53.1 | 52.5 | 53.1 | -1.3 | -2.4% | 60,800 |
| 2006/07/13 | 54.7 | 54.7 | 54.4 | 54.4 | -1.2 | -2.2% | 35,200 |
| 2006/07/12 | 54.4 | 55.6 | 54.4 | 55.6 | ±0 | ±0% | 41,600 |
| 2006/07/11 | 58.1 | 58.1 | 55.6 | 55.6 | -2.5 | -4.3% | 54,400 |
| 2006/07/10 | 56.6 | 58.1 | 55.6 | 58.1 | -1.3 | -2.2% | 70,400 |
| 2006/07/07 | 60 | 60 | 59.4 | 59.4 | -0.6 | -1% | 48,000 |
| 2006/07/06 | 60 | 60 | 59.7 | 60 | -0.3 | -0.5% | 83,200 |
| 2006/07/05 | 60.3 | 60.3 | 60.3 | 60.3 | -0.6 | -1% | 6,400 |
4651～
4700
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 | 91,200円 | +8.3% | +10.7% | 3.07% | 15.70倍 | 2.93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 | 22,500円 | +7.8% | +6.9% | 4.44% | 19.17倍 | 3.20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 | 205,700円 | -4.7% | +28.2% | 1.94% | 13.31倍 | 0.97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 | 255,100円 | +6.4% | +2.9% | 2.35% | 12.30倍 | 0.94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 | 85,700円 | +30.2% | +124.9% | 0.06% | 64.24倍 | 10.97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
