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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 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 |
| 2005/07/14 | 28.6 | 30.9 | 28.6 | 30.9 | +2.3 | +8% | 748,800 |
| 2005/07/13 | 29.6 | 29.6 | 28.6 | 28.6 | -0.9 | -3.1% | 220,800 |
| 2005/07/12 | 28.4 | 29.5 | 28.1 | 29.5 | +1.1 | +3.9% | 710,400 |
| 2005/07/11 | 28.9 | 28.9 | 27.9 | 28.4 | ±0 | ±0% | 633,600 |
| 2005/07/08 | 28.4 | 28.6 | 28.1 | 28.4 | -0.4 | -1.4% | 480,000 |
| 2005/07/07 | 29.4 | 29.5 | 28.8 | 28.8 | -1 | -3.4% | 316,800 |
| 2005/07/06 | 30 | 30.4 | 29.8 | 29.8 | -0.6 | -2% | 172,800 |
| 2005/07/05 | 30.7 | 30.9 | 30 | 30.4 | -0.1 | -0.3% | 115,200 |
| 2005/07/04 | 30.9 | 30.9 | 30.4 | 30.5 | -1.3 | -4.1% | 240,000 |
| 2005/07/01 | 30.9 | 32.2 | 30.7 | 31.8 | +0.9 | +2.9% | 355,200 |
| 2005/06/30 | 31.3 | 31.3 | 29.9 | 30.9 | -0.4 | -1.3% | 624,000 |
| 2005/06/29 | 33.2 | 33.2 | 31.1 | 31.3 | -2 | -6% | 940,800 |
| 2005/06/28 | 31.4 | 34.4 | 31.3 | 33.3 | -1.2 | -3.5% | 2,044,800 |
| 2005/06/27 | 33.3 | 34.9 | 31.8 | 34.5 | -2 | -5.5% | 3,456,000 |
| 2005/06/24 | 31.3 | 36.5 | 31.3 | 36.5 | +5.2 | +16.6% | 8,822,400 |
| 2005/06/23 | 31.3 | 31.3 | 31.3 | 31.3 | +4.2 | +15.5% | 2,995,200 |
| 2005/06/22 | 25.1 | 27.5 | 25.1 | 27.1 | +2.1 | +8.4% | 441,600 |
| 2005/06/21 | 25.3 | 25.3 | 25 | 25 | -0.4 | -1.6% | 67,200 |
| 2005/06/20 | 25.1 | 25.4 | 25.1 | 25.4 | +0.4 | +1.6% | 67,200 |
| 2005/06/17 | 25 | 25 | 25 | 25 | +0.4 | +1.6% | 115,200 |
| 2005/06/16 | 24.2 | 25 | 24.2 | 24.6 | +0.2 | +0.8% | 67,200 |
| 2005/06/15 | 24.7 | 25 | 24.4 | 24.4 | ±0 | ±0% | 67,200 |
| 2005/06/14 | 25 | 25 | 24.4 | 24.4 | -0.9 | -3.6% | 86,400 |
| 2005/06/13 | 24.6 | 25.3 | 24.2 | 25.3 | +0.4 | +1.6% | 124,800 |
| 2005/06/10 | 25 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 163,200 |
| 2005/06/09 | 24.9 | 25.4 | 24.9 | 24.9 | ±0 | ±0% | 115,200 |
| 2005/06/08 | 25.2 | 25.2 | 24.9 | 24.9 | -0.3 | -1.2% | 48,000 |
| 2005/06/07 | 24.7 | 25.5 | 24.7 | 25.2 | +0.2 | +0.8% | 144,000 |
| 2005/06/06 | 24.6 | 25 | 24.4 | 25 | +0.3 | +1.2% | 57,600 |
| 2005/06/03 | 25 | 25.1 | 24.5 | 24.7 | -0.6 | -2.4% | 105,600 |
| 2005/06/02 | 25 | 25.3 | 24.6 | 25.3 | +0.3 | +1.2% | 96,000 |
| 2005/06/01 | 24.3 | 25 | 24.3 | 25 | +0.5 | +2% | 86,400 |
| 2005/05/31 | 24.1 | 24.5 | 24 | 24.5 | +0.1 | +0.4% | 192,000 |
| 2005/05/30 | 25.4 | 25.5 | 24.4 | 24.4 | -1.1 | -4.3% | 153,600 |
| 2005/05/27 | 25 | 25.5 | 25 | 25.5 | +0.9 | +3.7% | 115,200 |
| 2005/05/26 | 25.1 | 25.1 | 24.6 | 24.6 | -0.5 | -2% | 105,600 |
| 2005/05/25 | 25.6 | 26 | 25.1 | 25.1 | -0.4 | -1.6% | 105,600 |
| 2005/05/24 | 25.6 | 25.7 | 25.5 | 25.5 | +0.2 | +0.8% | 57,600 |
| 2005/05/23 | 26 | 26.5 | 25.3 | 25.3 | -1.3 | -4.9% | 163,200 |
| 2005/05/20 | 27 | 27 | 25.5 | 26.6 | ±0 | ±0% | 316,800 |
| 2005/05/19 | 26.6 | 27.3 | 26 | 26.6 | +0.2 | +0.8% | 470,400 |
| 2005/05/18 | 28.1 | 28.1 | 25.4 | 26.4 | -1.4 | -5% | 499,200 |
| 2005/05/17 | 29 | 31.6 | 24.9 | 27.8 | +0.4 | +1.5% | 5,472,000 |
| 2005/05/16 | 25.7 | 27.4 | 25.7 | 27.4 | +4.2 | +18.1% | 1,440,000 |
| 2005/05/13 | 23.4 | 23.4 | 23.2 | 23.2 | -0.2 | -0.9% | 38,400 |
4901～
4950
件表示中 / 5732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 | 84,600円 | +8.3% | +10.7% | 3.31% | 14.56倍 | 2.72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 |
| 燦ＨＤ | 156,900円 | +93.9% | - | 1.80% | 7.83倍 | 0.86倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＢＪ | 85,700円 | +9.4% | +20.5% | 0.93% | 16.32倍 | 3.87倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーユーシー | 117,500円 | +23.8% | -4.7% | 0.00% | 11.96倍 | 1.16倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ケアネット | 74,400円 | +11.8% | +0.1% | 1.61% | 20.79倍 | 2.80倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
