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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 70 | 70.3 | 69.7 | 70 | +0.3 | +0.4% | 121,600 |
| 2006/05/09 | 69.4 | 69.7 | 69.1 | 69.7 | +0.3 | +0.4% | 121,600 |
| 2006/05/08 | 69.7 | 70.9 | 69.4 | 69.4 | +0.3 | +0.4% | 134,400 |
| 2006/05/02 | 68.1 | 69.1 | 67.5 | 69.1 | +1 | +1.5% | 118,400 |
| 2006/05/01 | 68.1 | 68.4 | 66.9 | 68.1 | -0.7 | -1% | 147,200 |
| 2006/04/28 | 66.6 | 69.4 | 66.6 | 68.8 | +1.3 | +1.9% | 131,200 |
| 2006/04/27 | 65.9 | 69.1 | 65.9 | 67.5 | +0.9 | +1.4% | 134,400 |
| 2006/04/26 | 66.3 | 66.9 | 65.3 | 66.6 | -1.5 | -2.2% | 134,400 |
| 2006/04/25 | 65 | 68.1 | 64.7 | 68.1 | +3.4 | +5.3% | 326,400 |
| 2006/04/24 | 65.6 | 66.3 | 64.1 | 64.7 | -4.7 | -6.8% | 198,400 |
| 2006/04/21 | 72.5 | 72.5 | 69.4 | 69.4 | -3.1 | -4.3% | 198,400 |
| 2006/04/20 | 74.4 | 74.4 | 71.3 | 72.5 | -1.9 | -2.6% | 278,400 |
| 2006/04/19 | 75.3 | 75.9 | 74.1 | 74.4 | -0.9 | -1.2% | 272,000 |
| 2006/04/18 | 76.6 | 76.9 | 70.6 | 75.3 | -2.5 | -3.2% | 1,184,000 |
| 2006/04/17 | 79.7 | 80 | 77.5 | 77.8 | -0.6 | -0.8% | 1,027,200 |
| 2006/04/14 | 79.7 | 79.7 | 78.1 | 78.4 | -1.6 | -2% | 128,000 |
| 2006/04/13 | 78.1 | 80 | 78.1 | 80 | +0.9 | +1.1% | 409,600 |
| 2006/04/12 | 78.8 | 80.6 | 77.2 | 79.1 | -0.9 | -1.1% | 361,600 |
| 2006/04/11 | 81.6 | 81.6 | 80 | 80 | -1.3 | -1.6% | 131,200 |
| 2006/04/10 | 81.3 | 81.6 | 80.6 | 81.3 | +0.4 | +0.5% | 83,200 |
| 2006/04/07 | 80.6 | 83.8 | 80 | 80.9 | +0.6 | +0.7% | 492,800 |
| 2006/04/06 | 80 | 85 | 77.8 | 80.3 | +0.3 | +0.4% | 1,091,200 |
| 2006/04/05 | 81.6 | 81.6 | 79.7 | 80 | -2.2 | -2.7% | 214,400 |
| 2006/04/04 | 83.1 | 83.1 | 80.9 | 82.2 | +1.6 | +2% | 505,600 |
| 2006/04/03 | 79.7 | 80.6 | 77.8 | 80.6 | +2.5 | +3.2% | 649,600 |
| 2006/03/31 | 77.5 | 78.8 | 76.9 | 78.1 | +0.3 | +0.4% | 230,400 |
| 2006/03/30 | 79.1 | 79.1 | 76.9 | 77.8 | +0.6 | +0.8% | 316,800 |
| 2006/03/29 | 77.5 | 77.5 | 75.6 | 77.2 | -0.3 | -0.4% | 208,000 |
| 2006/03/28 | 78.4 | 78.4 | 76.6 | 77.5 | -0.9 | -1.1% | 76,800 |
| 2006/03/27 | 79.4 | 80.3 | 78.4 | 78.4 | -2.5 | -3.1% | 294,400 |
| 2006/03/24 | 77.8 | 87.2 | 77.5 | 80.9 | +3.4 | +4.4% | 2,755,200 |
| 2006/03/23 | 77.8 | 77.8 | 76.6 | 77.5 | ±0 | ±0% | 214,400 |
| 2006/03/22 | 77.5 | 78.1 | 76.9 | 77.5 | ±0 | ±0% | 166,400 |
| 2006/03/20 | 78.8 | 78.8 | 76.6 | 77.5 | -0.9 | -1.1% | 214,400 |
| 2006/03/17 | 76.9 | 79.1 | 75.6 | 78.4 | -2.2 | -2.7% | 880,000 |
| 2006/03/16 | 93.4 | 95.9 | 79.1 | 80.6 | -9.1 | -10.1% | 3,910,400 |
| 2006/03/15 | 77.2 | 89.7 | 77.2 | 89.7 | +12.5 | +16.2% | 3,510,400 |
| 2006/03/14 | 77.5 | 77.5 | 75.9 | 77.2 | ±0 | ±0% | 409,600 |
| 2006/03/13 | 76.6 | 77.2 | 76.6 | 77.2 | +1.3 | +1.7% | 1,878,400 |
| 2006/03/10 | 79.1 | 79.1 | 75.6 | 75.9 | -3.2 | -4% | 409,600 |
| 2006/03/09 | 77.2 | 79.1 | 75.3 | 79.1 | +1.6 | +2.1% | 182,400 |
| 2006/03/08 | 78.4 | 79.4 | 76.6 | 77.5 | -3.4 | -4.2% | 144,000 |
| 2006/03/07 | 80 | 80.9 | 78.4 | 80.9 | -0.4 | -0.5% | 70,400 |
| 2006/03/06 | 79.7 | 81.3 | 78.1 | 81.3 | ±0 | ±0% | 70,400 |
| 2006/03/03 | 80.9 | 83.4 | 79.4 | 81.3 | ±0 | ±0% | 137,600 |
| 2006/03/02 | 83.4 | 85.9 | 81.3 | 81.3 | -3.4 | -4% | 137,600 |
| 2006/03/01 | 85.3 | 86.6 | 79.7 | 84.7 | +0.6 | +0.7% | 163,200 |
| 2006/02/28 | 88.4 | 88.8 | 82.8 | 84.1 | -6.8 | -7.5% | 288,000 |
| 2006/02/27 | 95 | 101.3 | 90.9 | 90.9 | -3.2 | -3.4% | 662,400 |
| 2006/02/24 | 82.8 | 95.3 | 82.2 | 94.1 | +11 | +13.2% | 1,180,800 |
4651～
4700
件表示中 / 5677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 | 80,900円 | +8.3% | +10.7% | 3.46% | 13.93倍 | 2.60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 |
| エフアンドエム | 219,400円 | +12.2% | -14.7% | 1.82% | 23.90倍 | 2.68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 |
| アイロムＧ | 279,000円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| コプロＨＤ | 169,300円 | +24.5% | +22.7% | 3.54% | 18.37倍 | 4.26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 |
| ＫＮＴＣＴ | 122,500円 | +11.6% | -6.0% | 0.00% | 4.46倍 | 9.13倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
