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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 3,405 | 3,435 | 3,345 | 3,375 | -45 | -1.3% | 32,600 |
| 2021/03/03 | 3,380 | 3,420 | 3,380 | 3,420 | +20 | +0.6% | 24,300 |
| 2021/03/02 | 3,425 | 3,425 | 3,360 | 3,400 | +35 | +1% | 35,300 |
| 2021/03/01 | 3,360 | 3,400 | 3,315 | 3,365 | +20 | +0.6% | 47,900 |
| 2021/02/26 | 3,400 | 3,410 | 3,345 | 3,345 | -90 | -2.6% | 47,400 |
| 2021/02/25 | 3,480 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 45,800 |
| 2021/02/24 | 3,495 | 3,520 | 3,450 | 3,460 | +25 | +0.7% | 163,400 |
| 2021/02/22 | 3,505 | 3,525 | 3,410 | 3,435 | ±0 | ±0% | 96,700 |
| 2021/02/19 | 3,550 | 3,550 | 3,435 | 3,435 | -135 | -3.8% | 92,100 |
| 2021/02/18 | 3,610 | 3,665 | 3,560 | 3,570 | -35 | -1% | 54,700 |
| 2021/02/17 | 3,590 | 3,610 | 3,560 | 3,605 | +30 | +0.8% | 27,000 |
| 2021/02/16 | 3,525 | 3,630 | 3,520 | 3,575 | +50 | +1.4% | 52,900 |
| 2021/02/15 | 3,500 | 3,535 | 3,485 | 3,525 | +40 | +1.1% | 45,100 |
| 2021/02/12 | 3,505 | 3,515 | 3,450 | 3,485 | -15 | -0.4% | 39,600 |
| 2021/02/10 | 3,485 | 3,510 | 3,470 | 3,500 | +15 | +0.4% | 27,000 |
| 2021/02/09 | 3,520 | 3,525 | 3,450 | 3,485 | -35 | -1% | 48,500 |
| 2021/02/08 | 3,485 | 3,520 | 3,480 | 3,520 | +50 | +1.4% | 47,000 |
| 2021/02/05 | 3,410 | 3,475 | 3,400 | 3,470 | +70 | +2.1% | 39,500 |
| 2021/02/04 | 3,390 | 3,435 | 3,365 | 3,400 | ±0 | ±0% | 41,500 |
| 2021/02/03 | 3,360 | 3,450 | 3,340 | 3,400 | +70 | +2.1% | 51,800 |
| 2021/02/02 | 3,265 | 3,340 | 3,230 | 3,330 | +75 | +2.3% | 49,300 |
| 2021/02/01 | 3,335 | 3,335 | 3,250 | 3,255 | -60 | -1.8% | 36,800 |
| 2021/01/29 | 3,350 | 3,370 | 3,300 | 3,315 | -45 | -1.3% | 52,100 |
| 2021/01/28 | 3,335 | 3,375 | 3,305 | 3,360 | -40 | -1.2% | 68,300 |
| 2021/01/27 | 3,405 | 3,425 | 3,400 | 3,400 | +5 | +0.1% | 20,000 |
| 2021/01/26 | 3,455 | 3,460 | 3,395 | 3,395 | -55 | -1.6% | 35,600 |
| 2021/01/25 | 3,460 | 3,485 | 3,440 | 3,450 | ±0 | ±0% | 20,700 |
| 2021/01/22 | 3,490 | 3,505 | 3,435 | 3,450 | -55 | -1.6% | 50,900 |
| 2021/01/21 | 3,490 | 3,550 | 3,490 | 3,505 | +15 | +0.4% | 33,000 |
| 2021/01/20 | 3,575 | 3,575 | 3,480 | 3,490 | -50 | -1.4% | 51,600 |
| 2021/01/19 | 3,565 | 3,590 | 3,540 | 3,540 | -25 | -0.7% | 31,900 |
| 2021/01/18 | 3,650 | 3,650 | 3,525 | 3,565 | -90 | -2.5% | 60,400 |
| 2021/01/15 | 3,580 | 3,710 | 3,560 | 3,655 | +75 | +2.1% | 53,600 |
| 2021/01/14 | 3,680 | 3,690 | 3,575 | 3,580 | -120 | -3.2% | 66,200 |
| 2021/01/13 | 3,635 | 3,730 | 3,615 | 3,700 | -5 | -0.1% | 74,300 |
| 2021/01/12 | 3,710 | 3,720 | 3,660 | 3,705 | -5 | -0.1% | 55,800 |
| 2021/01/08 | 3,620 | 3,710 | 3,600 | 3,710 | +100 | +2.8% | 58,900 |
| 2021/01/07 | 3,630 | 3,645 | 3,595 | 3,610 | +5 | +0.1% | 26,800 |
| 2021/01/06 | 3,525 | 3,610 | 3,510 | 3,605 | +80 | +2.3% | 26,400 |
| 2021/01/05 | 3,580 | 3,585 | 3,515 | 3,525 | -65 | -1.8% | 40,000 |
| 2021/01/04 | 3,585 | 3,595 | 3,530 | 3,590 | +5 | +0.1% | 24,600 |
| 2020/12/30 | 3,580 | 3,615 | 3,540 | 3,585 | -15 | -0.4% | 28,500 |
| 2020/12/29 | 3,510 | 3,610 | 3,500 | 3,600 | +90 | +2.6% | 30,400 |
| 2020/12/28 | 3,555 | 3,565 | 3,490 | 3,510 | -55 | -1.5% | 41,200 |
| 2020/12/25 | 3,560 | 3,565 | 3,530 | 3,565 | +20 | +0.6% | 33,900 |
| 2020/12/24 | 3,540 | 3,545 | 3,520 | 3,545 | +30 | +0.9% | 18,900 |
| 2020/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | +40 | +1.2% | 24,200 |
| 2020/12/22 | 3,550 | 3,550 | 3,475 | 3,475 | -100 | -2.8% | 35,300 |
| 2020/12/21 | 3,620 | 3,630 | 3,550 | 3,575 | -40 | -1.1% | 19,100 |
| 2020/12/18 | 3,650 | 3,660 | 3,600 | 3,615 | -45 | -1.2% | 28,500 |
1101～
1150
件表示中 / 7026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 | 248,800円 | +6.4% | +2.9% | 2.41% | 11.99倍 | 0.91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 | 21,500円 | +7.8% | +6.9% | 4.65% | 18.31倍 | 3.06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 |
| 日本ケア | 227,400円 | +7.8% | +6.6% | 3.17% | 18.60倍 | 2.02倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| スタジオアリス | 211,600円 | -5.1% | -5.9% | 2.36% | 24.78倍 | 1.21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 |
| 山田コンサル | 181,600円 | +14.2% | -9.7% | 4.24% | 12.63倍 | 1.93倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
