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 |
|---|---|---|---|---|---|---|---|
| 2006/02/08 | 114.1 | 116.9 | 110.9 | 112.2 | -5 | -4.3% | 649,600 |
| 2006/02/07 | 118.8 | 120.3 | 113.4 | 117.2 | -10.9 | -8.5% | 1,212,800 |
| 2006/02/06 | 130.2 | 131.3 | 126 | 128.1 | -2.1 | -1.6% | 1,699,200 |
| 2006/02/03 | 127.1 | 130.2 | 126 | 130.2 | -1.1 | -0.8% | 1,104,000 |
| 2006/02/02 | 122.9 | 137.5 | 122.9 | 131.3 | +10.5 | +8.7% | 3,235,200 |
| 2006/02/01 | 114.6 | 121.9 | 112.5 | 120.8 | +2 | +1.7% | 1,065,600 |
| 2006/01/31 | 128.1 | 128.1 | 116.7 | 118.8 | -9.3 | -7.3% | 835,200 |
| 2006/01/30 | 132.3 | 132.3 | 128.1 | 128.1 | ±0 | ±0% | 816,000 |
| 2006/01/27 | 131.3 | 132.3 | 122.9 | 128.1 | -2.1 | -1.6% | 739,200 |
| 2006/01/26 | 129.2 | 133.3 | 126 | 130.2 | +5.2 | +4.2% | 672,000 |
| 2006/01/25 | 124 | 126 | 120.8 | 125 | +4.2 | +3.5% | 432,000 |
| 2006/01/24 | 117.7 | 125 | 117.7 | 120.8 | +3.1 | +2.6% | 451,200 |
| 2006/01/23 | 120.8 | 122.9 | 115.6 | 117.7 | -3.1 | -2.6% | 556,800 |
| 2006/01/20 | 129.2 | 129.2 | 115.6 | 120.8 | +9.3 | +8.3% | 681,600 |
| 2006/01/19 | 94.8 | 111.5 | 94.8 | 111.5 | +10.5 | +10.4% | 1,411,200 |
| 2006/01/18 | 101 | 107.3 | 101 | 101 | -20.9 | -17.1% | 691,200 |
| 2006/01/17 | 130.2 | 133.3 | 120.8 | 121.9 | -13.5 | -10% | 1,132,800 |
| 2006/01/16 | 127.1 | 140.6 | 127.1 | 135.4 | +10.4 | +8.3% | 1,651,200 |
| 2006/01/13 | 122.9 | 125 | 120.8 | 125 | +4.2 | +3.5% | 537,600 |
| 2006/01/12 | 121.9 | 121.9 | 118.8 | 120.8 | -1.1 | -0.9% | 499,200 |
| 2006/01/11 | 122.9 | 124 | 121.9 | 121.9 | -3.1 | -2.5% | 643,200 |
| 2006/01/10 | 126 | 126 | 120.8 | 125 | +5.2 | +4.3% | 1,123,200 |
| 2006/01/06 | 135.4 | 135.4 | 111.5 | 119.8 | -9.4 | -7.3% | 3,446,400 |
| 2006/01/05 | 110.4 | 129.2 | 108.3 | 129.2 | +20.9 | +19.3% | 4,233,600 |
| 2006/01/04 | 100.7 | 108.3 | 100 | 108.3 | +10.7 | +11% | 864,000 |
| 2005/12/30 | 99.4 | 102.1 | 97.4 | 97.6 | +3.4 | +3.6% | 796,800 |
| 2005/12/29 | 88.4 | 96 | 88.4 | 94.2 | +7.8 | +9% | 1,190,400 |
| 2005/12/28 | 83.6 | 86.4 | 83.6 | 86.4 | +3.1 | +3.7% | 412,800 |
| 2005/12/27 | 83.3 | 83.9 | 83.3 | 83.3 | ±0 | ±0% | 518,400 |
| 2005/12/26 | 83.5 | 84.3 | 83.1 | 83.3 | -0.1 | -0.1% | 566,400 |
| 2005/12/22 | 84.3 | 84.3 | 83.1 | 83.4 | -0.5 | -0.6% | 278,400 |
| 2005/12/21 | 83.4 | 84.3 | 83.1 | 83.9 | +0.4 | +0.5% | 355,200 |
| 2005/12/20 | 84.4 | 84.4 | 83.3 | 83.5 | -0.9 | -1.1% | 240,000 |
| 2005/12/19 | 83 | 84.4 | 82.9 | 84.4 | +1.8 | +2.2% | 182,400 |
| 2005/12/16 | 84.4 | 85.2 | 82.6 | 82.6 | -1.8 | -2.1% | 163,200 |
| 2005/12/15 | 83.6 | 85.6 | 83.3 | 84.4 | +0.8 | +1% | 192,000 |
| 2005/12/14 | 85.1 | 85.1 | 83.3 | 83.6 | -1.8 | -2.1% | 153,600 |
| 2005/12/13 | 86.4 | 86.4 | 84.9 | 85.4 | +1 | +1.2% | 144,000 |
| 2005/12/12 | 83.2 | 86.5 | 82.8 | 84.4 | +2.4 | +2.9% | 316,800 |
| 2005/12/09 | 81.8 | 83.3 | 81.4 | 82 | +0.7 | +0.9% | 326,400 |
| 2005/12/08 | 83.9 | 83.9 | 79.7 | 81.3 | -2.8 | -3.3% | 393,600 |
| 2005/12/07 | 88 | 88 | 83.9 | 84.1 | -4.4 | -5% | 556,800 |
| 2005/12/06 | 89.5 | 89.5 | 87.6 | 88.5 | -3 | -3.3% | 662,400 |
| 2005/12/05 | 94.1 | 94.1 | 88.5 | 91.5 | +7.9 | +9.4% | 3,292,800 |
| 2005/12/02 | 83.6 | 83.6 | 83.6 | 83.6 | +10.4 | +14.2% | 153,600 |
| 2005/12/01 | 70.3 | 73.2 | 70.3 | 73.2 | +0.1 | +0.1% | 259,200 |
| 2005/11/30 | 72.4 | 73.1 | 70.3 | 73.1 | +0.7 | +1% | 220,800 |
| 2005/11/29 | 71.8 | 72.4 | 67.8 | 72.4 | -0.5 | -0.7% | 393,600 |
| 2005/11/28 | 75 | 75 | 70.9 | 72.9 | -2.5 | -3.3% | 240,000 |
| 2005/11/25 | 74 | 76.3 | 74 | 75.4 | +0.4 | +0.5% | 124,800 |
4801～
4850
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
