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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 47.4 | 50.1 | 45.9 | 45.9 | -2 | -4.2% | 585,600 |
| 2005/09/26 | 49.2 | 49.7 | 47.9 | 47.9 | -1.8 | -3.6% | 595,200 |
| 2005/09/22 | 49.7 | 50.4 | 47.9 | 49.7 | -1 | -2% | 345,600 |
| 2005/09/21 | 51.5 | 51.6 | 50 | 50.7 | +0.2 | +0.4% | 691,200 |
| 2005/09/20 | 50.2 | 51.1 | 49.5 | 50.5 | +2.4 | +5% | 1,123,200 |
| 2005/09/16 | 52.1 | 53.8 | 46.9 | 48.1 | -1.9 | -3.8% | 1,881,600 |
| 2005/09/15 | 47.2 | 51.4 | 45 | 50 | +3.9 | +8.5% | 3,206,400 |
| 2005/09/14 | 45 | 46.9 | 43.2 | 46.1 | -0.5 | -1.1% | 1,104,000 |
| 2005/09/13 | 40.9 | 46.6 | 40.9 | 46.6 | +5.2 | +12.6% | 1,075,200 |
| 2005/09/12 | 42.6 | 42.6 | 40.7 | 41.4 | -0.2 | -0.5% | 508,800 |
| 2005/09/09 | 42.7 | 43.2 | 41.3 | 41.6 | -0.5 | -1.2% | 460,800 |
| 2005/09/08 | 42.3 | 43.6 | 41 | 42.1 | +0.3 | +0.7% | 720,000 |
| 2005/09/07 | 45.3 | 45.5 | 41.7 | 41.8 | -3.8 | -8.3% | 1,161,600 |
| 2005/09/06 | 47 | 49.2 | 45.3 | 45.6 | -3.5 | -7.1% | 2,524,800 |
| 2005/09/05 | 48.4 | 49.1 | 46.7 | 49.1 | +5.2 | +11.8% | 2,131,200 |
| 2005/09/02 | 44.3 | 44.8 | 42.3 | 43.9 | -1.9 | -4.1% | 3,052,800 |
| 2005/09/01 | 46.4 | 48.3 | 45.8 | 45.8 | -5.2 | -10.2% | 4,483,200 |
| 2005/08/31 | 51 | 51 | 51 | 51 | +5.2 | +11.4% | 2,476,800 |
| 2005/08/30 | 45.8 | 45.8 | 45.8 | 45.8 | +5.2 | +12.8% | 4,886,400 |
| 2005/08/29 | 40.6 | 40.6 | 40.6 | 40.6 | +5.2 | +14.7% | 2,188,800 |
| 2005/08/26 | 33.3 | 36.4 | 33.2 | 35.4 | +2.2 | +6.6% | 1,737,600 |
| 2005/08/25 | 33.8 | 34 | 33.1 | 33.2 | -0.1 | -0.3% | 518,400 |
| 2005/08/24 | 32.5 | 33.3 | 32.5 | 33.3 | +0.3 | +0.9% | 547,200 |
| 2005/08/23 | 33 | 33.1 | 32.5 | 33 | +1 | +3.1% | 489,600 |
| 2005/08/22 | 31.3 | 33.2 | 31.1 | 32 | +1.2 | +3.9% | 672,000 |
| 2005/08/19 | 30.4 | 31.1 | 30.4 | 30.8 | +0.6 | +2% | 364,800 |
| 2005/08/18 | 29.9 | 30.3 | 29.9 | 30.2 | -0.3 | -1% | 230,400 |
| 2005/08/17 | 30.2 | 30.5 | 30 | 30.5 | +0.3 | +1% | 144,000 |
| 2005/08/16 | 29.9 | 30.3 | 29.6 | 30.2 | +0.1 | +0.3% | 134,400 |
| 2005/08/15 | 30.3 | 30.3 | 29.9 | 30.1 | ±0 | ±0% | 153,600 |
| 2005/08/12 | 30.2 | 30.2 | 30.1 | 30.1 | -0.1 | -0.3% | 76,800 |
| 2005/08/11 | 30.6 | 30.6 | 30.2 | 30.2 | ±0 | ±0% | 28,800 |
| 2005/08/10 | 30.4 | 30.5 | 30.1 | 30.2 | +0.1 | +0.3% | 96,000 |
| 2005/08/09 | 30.1 | 30.1 | 29.7 | 30.1 | +0.9 | +3.1% | 57,600 |
| 2005/08/08 | 29.3 | 29.4 | 29.2 | 29.2 | -0.2 | -0.7% | 259,200 |
| 2005/08/05 | 29.4 | 30.6 | 29.4 | 29.4 | -0.8 | -2.6% | 297,600 |
| 2005/08/04 | 29.6 | 30.2 | 29.5 | 30.2 | -0.1 | -0.3% | 172,800 |
| 2005/08/03 | 30.8 | 30.8 | 29.6 | 30.3 | -0.8 | -2.6% | 537,600 |
| 2005/08/02 | 34.4 | 34.4 | 30.8 | 31.1 | -2.2 | -6.6% | 1,718,400 |
| 2005/08/01 | 30.4 | 33.3 | 30.4 | 33.3 | +4.1 | +14% | 2,812,800 |
| 2005/07/29 | 29.5 | 29.5 | 29 | 29.2 | -0.3 | -1% | 268,800 |
| 2005/07/28 | 29.8 | 29.8 | 29.4 | 29.5 | -0.3 | -1% | 134,400 |
| 2005/07/27 | 29.8 | 29.8 | 29.3 | 29.8 | +0.5 | +1.7% | 268,800 |
| 2005/07/26 | 29.4 | 30.1 | 29.2 | 29.3 | -0.1 | -0.3% | 163,200 |
| 2005/07/25 | 29.6 | 30.1 | 29.1 | 29.4 | ±0 | ±0% | 595,200 |
| 2005/07/22 | 29.2 | 29.5 | 29.2 | 29.4 | +0.1 | +0.3% | 144,000 |
| 2005/07/21 | 29.2 | 30.2 | 29.1 | 29.3 | ±0 | ±0% | 259,200 |
| 2005/07/20 | 30.2 | 30.2 | 28.8 | 29.3 | -1.4 | -4.6% | 796,800 |
| 2005/07/19 | 30.5 | 31.4 | 30.2 | 30.7 | +0.2 | +0.7% | 547,200 |
| 2005/07/15 | 30.1 | 31.6 | 30.1 | 30.5 | -0.4 | -1.3% | 883,200 |
4801～
4850
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
