セントラル警備保障の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,050 | 3,060 | 3,015 | 3,035 | -15 | -0.5% | 14,300 |
| 2021/07/28 | 3,110 | 3,110 | 3,030 | 3,050 | -55 | -1.8% | 22,900 |
| 2021/07/27 | 3,095 | 3,120 | 3,065 | 3,105 | +30 | +1% | 22,100 |
| 2021/07/26 | 3,165 | 3,185 | 3,065 | 3,075 | -30 | -1% | 36,300 |
| 2021/07/21 | 3,060 | 3,120 | 3,030 | 3,105 | +85 | +2.8% | 49,800 |
| 2021/07/20 | 3,020 | 3,055 | 3,005 | 3,020 | -15 | -0.5% | 34,800 |
| 2021/07/19 | 3,020 | 3,045 | 2,999 | 3,035 | -10 | -0.3% | 31,200 |
| 2021/07/16 | 3,030 | 3,055 | 3,020 | 3,045 | +15 | +0.5% | 22,700 |
| 2021/07/15 | 3,020 | 3,055 | 3,015 | 3,030 | -5 | -0.2% | 37,500 |
| 2021/07/14 | 2,980 | 3,055 | 2,972 | 3,035 | +36 | +1.2% | 39,500 |
| 2021/07/13 | 3,070 | 3,160 | 2,978 | 2,999 | -71 | -2.3% | 106,500 |
| 2021/07/12 | 2,997 | 3,080 | 2,973 | 3,070 | +80 | +2.7% | 50,400 |
| 2021/07/09 | 2,928 | 3,005 | 2,910 | 2,990 | -5 | -0.2% | 41,300 |
| 2021/07/08 | 3,035 | 3,035 | 2,995 | 2,995 | -30 | -1% | 38,700 |
| 2021/07/07 | 3,040 | 3,055 | 3,020 | 3,025 | -30 | -1% | 12,700 |
| 2021/07/06 | 3,050 | 3,065 | 3,040 | 3,055 | +5 | +0.2% | 17,800 |
| 2021/07/05 | 3,110 | 3,110 | 3,050 | 3,050 | -75 | -2.4% | 19,400 |
| 2021/07/02 | 3,065 | 3,135 | 3,065 | 3,125 | +60 | +2% | 50,100 |
| 2021/07/01 | 3,080 | 3,080 | 3,025 | 3,065 | -30 | -1% | 32,700 |
| 2021/06/30 | 3,070 | 3,130 | 3,065 | 3,095 | +25 | +0.8% | 37,900 |
| 2021/06/29 | 3,060 | 3,080 | 3,030 | 3,070 | -15 | -0.5% | 26,600 |
| 2021/06/28 | 3,085 | 3,100 | 3,060 | 3,085 | ±0 | ±0% | 20,300 |
| 2021/06/25 | 3,125 | 3,125 | 3,085 | 3,085 | -20 | -0.6% | 35,700 |
| 2021/06/24 | 3,090 | 3,110 | 3,060 | 3,105 | +10 | +0.3% | 17,800 |
| 2021/06/23 | 3,105 | 3,125 | 3,080 | 3,095 | -15 | -0.5% | 20,500 |
| 2021/06/22 | 3,085 | 3,120 | 3,035 | 3,110 | +90 | +3% | 43,300 |
| 2021/06/21 | 3,010 | 3,025 | 2,976 | 3,020 | -60 | -1.9% | 36,600 |
| 2021/06/18 | 3,180 | 3,185 | 3,075 | 3,080 | -95 | -3% | 52,300 |
| 2021/06/17 | 3,185 | 3,200 | 3,135 | 3,175 | -10 | -0.3% | 25,900 |
| 2021/06/16 | 3,170 | 3,205 | 3,170 | 3,185 | -5 | -0.2% | 17,500 |
| 2021/06/15 | 3,165 | 3,210 | 3,140 | 3,190 | +10 | +0.3% | 26,300 |
| 2021/06/14 | 3,160 | 3,185 | 3,130 | 3,180 | +15 | +0.5% | 28,100 |
| 2021/06/11 | 3,190 | 3,190 | 3,125 | 3,165 | -10 | -0.3% | 45,000 |
| 2021/06/10 | 3,235 | 3,235 | 3,165 | 3,175 | -65 | -2% | 45,000 |
| 2021/06/09 | 3,230 | 3,245 | 3,165 | 3,240 | +30 | +0.9% | 41,300 |
| 2021/06/08 | 3,185 | 3,275 | 3,170 | 3,210 | +40 | +1.3% | 58,600 |
| 2021/06/07 | 3,175 | 3,195 | 3,135 | 3,170 | +25 | +0.8% | 51,600 |
| 2021/06/04 | 3,075 | 3,145 | 3,020 | 3,145 | +90 | +2.9% | 99,600 |
| 2021/06/03 | 2,989 | 3,080 | 2,989 | 3,055 | +78 | +2.6% | 69,900 |
| 2021/06/02 | 2,989 | 2,993 | 2,956 | 2,977 | -16 | -0.5% | 51,200 |
| 2021/06/01 | 2,922 | 2,999 | 2,896 | 2,993 | +71 | +2.4% | 60,400 |
| 2021/05/31 | 2,929 | 2,935 | 2,899 | 2,922 | -8 | -0.3% | 50,200 |
| 2021/05/28 | 2,875 | 2,934 | 2,867 | 2,930 | +64 | +2.2% | 42,300 |
| 2021/05/27 | 2,900 | 2,905 | 2,866 | 2,866 | -26 | -0.9% | 37,300 |
| 2021/05/26 | 2,884 | 2,912 | 2,868 | 2,892 | +1 | ±0% | 30,400 |
| 2021/05/25 | 2,922 | 2,935 | 2,882 | 2,891 | -30 | -1% | 57,700 |
| 2021/05/24 | 2,923 | 2,963 | 2,901 | 2,921 | -2 | -0.1% | 36,400 |
| 2021/05/21 | 2,860 | 2,938 | 2,860 | 2,923 | +69 | +2.4% | 41,600 |
| 2021/05/20 | 2,841 | 2,878 | 2,836 | 2,854 | +3 | +0.1% | 22,100 |
| 2021/05/19 | 2,835 | 2,857 | 2,816 | 2,851 | -19 | -0.7% | 31,200 |
1001～
1050
件表示中 / 7025件
類似銘柄と比較する
現在ご覧いただいている「ＣＳＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳＰ | 250,000円 | +6.4% | +2.9% | 2.40% | 12.05倍 | 0.92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 |
| リソー教育 | 21,600円 | +7.8% | +6.9% | 4.63% | 18.40倍 | 3.08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 |
| ＭａｃｂｅｅＰ | 252,900円 | +18.1% | +10.0% | 2.17% | 9.33倍 | 2.89倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| アイモバイル | 63,700円 | +22.8% | +25.2% | 4.08% | 12.10倍 | 2.11倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,900円 | -5.1% | -5.9% | 2.33% | 25.17倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
