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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,080 | 5,170 | 4,950 | 5,060 | -20 | -0.4% | 77,900 |
| 2018/07/25 | 4,950 | 5,120 | 4,920 | 5,080 | +175 | +3.6% | 126,000 |
| 2018/07/24 | 4,790 | 4,935 | 4,745 | 4,905 | +170 | +3.6% | 82,900 |
| 2018/07/23 | 4,655 | 4,765 | 4,610 | 4,735 | +130 | +2.8% | 79,400 |
| 2018/07/20 | 4,800 | 4,815 | 4,560 | 4,605 | -195 | -4.1% | 140,600 |
| 2018/07/19 | 4,800 | 4,900 | 4,700 | 4,800 | -30 | -0.6% | 169,900 |
| 2018/07/18 | 4,540 | 4,830 | 4,460 | 4,830 | +350 | +7.8% | 182,000 |
| 2018/07/17 | 4,925 | 4,965 | 4,380 | 4,480 | -430 | -8.8% | 430,400 |
| 2018/07/13 | 4,560 | 4,910 | 4,555 | 4,910 | +700 | +16.6% | 311,400 |
| 2018/07/12 | 4,280 | 4,325 | 4,155 | 4,210 | -135 | -3.1% | 133,300 |
| 2018/07/11 | 4,265 | 4,540 | 4,195 | 4,345 | +80 | +1.9% | 130,800 |
| 2018/07/10 | 4,340 | 4,455 | 4,250 | 4,265 | -10 | -0.2% | 107,600 |
| 2018/07/09 | 4,300 | 4,300 | 4,110 | 4,275 | -120 | -2.7% | 173,600 |
| 2018/07/06 | 4,450 | 4,505 | 4,325 | 4,395 | -30 | -0.7% | 97,600 |
| 2018/07/05 | 4,770 | 4,785 | 4,395 | 4,425 | -350 | -7.3% | 132,100 |
| 2018/07/04 | 4,655 | 4,850 | 4,605 | 4,775 | +50 | +1.1% | 53,600 |
| 2018/07/03 | 4,845 | 4,945 | 4,650 | 4,725 | -90 | -1.9% | 96,000 |
| 2018/07/02 | 5,180 | 5,190 | 4,765 | 4,815 | -355 | -6.9% | 123,000 |
| 2018/06/29 | 5,180 | 5,190 | 5,010 | 5,170 | +20 | +0.4% | 58,300 |
| 2018/06/28 | 5,060 | 5,200 | 4,960 | 5,150 | +70 | +1.4% | 76,200 |
| 2018/06/27 | 4,980 | 5,140 | 4,865 | 5,080 | +50 | +1% | 117,700 |
| 2018/06/26 | 5,110 | 5,180 | 4,990 | 5,030 | -80 | -1.6% | 105,100 |
| 2018/06/25 | 5,340 | 5,390 | 5,080 | 5,110 | -190 | -3.6% | 157,300 |
| 2018/06/22 | 4,865 | 5,300 | 4,845 | 5,300 | +545 | +11.5% | 280,900 |
| 2018/06/21 | 4,670 | 4,765 | 4,585 | 4,755 | +125 | +2.7% | 70,700 |
| 2018/06/20 | 4,645 | 4,670 | 4,485 | 4,630 | -45 | -1% | 128,700 |
| 2018/06/19 | 4,995 | 5,000 | 4,655 | 4,675 | -335 | -6.7% | 93,400 |
| 2018/06/18 | 4,720 | 5,030 | 4,695 | 5,010 | +290 | +6.1% | 108,800 |
| 2018/06/15 | 4,655 | 4,730 | 4,565 | 4,720 | +115 | +2.5% | 46,800 |
| 2018/06/14 | 4,740 | 4,755 | 4,565 | 4,605 | -135 | -2.8% | 54,000 |
| 2018/06/13 | 4,810 | 4,875 | 4,680 | 4,740 | -60 | -1.3% | 79,900 |
| 2018/06/12 | 4,635 | 4,845 | 4,550 | 4,800 | +165 | +3.6% | 167,300 |
| 2018/06/11 | 4,325 | 4,635 | 4,325 | 4,635 | +310 | +7.2% | 119,500 |
| 2018/06/08 | 4,295 | 4,350 | 4,240 | 4,325 | -5 | -0.1% | 46,600 |
| 2018/06/07 | 4,225 | 4,390 | 4,190 | 4,330 | +145 | +3.5% | 81,100 |
| 2018/06/06 | 4,285 | 4,285 | 4,130 | 4,185 | -105 | -2.4% | 63,200 |
| 2018/06/05 | 4,330 | 4,330 | 4,260 | 4,290 | -15 | -0.3% | 27,600 |
| 2018/06/04 | 4,380 | 4,380 | 4,255 | 4,305 | -15 | -0.3% | 51,500 |
| 2018/06/01 | 4,370 | 4,400 | 4,280 | 4,320 | -40 | -0.9% | 58,700 |
| 2018/05/31 | 4,330 | 4,495 | 4,295 | 4,360 | +80 | +1.9% | 246,100 |
| 2018/05/30 | 4,255 | 4,365 | 4,225 | 4,280 | -35 | -0.8% | 65,500 |
| 2018/05/29 | 4,305 | 4,455 | 4,260 | 4,315 | -15 | -0.3% | 61,900 |
| 2018/05/28 | 4,430 | 4,495 | 4,315 | 4,330 | -65 | -1.5% | 57,500 |
| 2018/05/25 | 4,420 | 4,460 | 4,310 | 4,395 | -55 | -1.2% | 66,400 |
| 2018/05/24 | 4,480 | 4,620 | 4,440 | 4,450 | +40 | +0.9% | 139,800 |
| 2018/05/23 | 4,305 | 4,460 | 4,300 | 4,410 | +60 | +1.4% | 87,400 |
| 2018/05/22 | 4,340 | 4,490 | 4,325 | 4,350 | +70 | +1.6% | 104,800 |
| 2018/05/21 | 4,145 | 4,335 | 4,145 | 4,280 | +155 | +3.8% | 111,700 |
| 2018/05/18 | 4,080 | 4,195 | 4,030 | 4,125 | +55 | +1.4% | 86,000 |
| 2018/05/17 | 4,000 | 4,080 | 3,960 | 4,070 | +80 | +2% | 49,900 |
1651～
1700
件表示中 / 6945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 | 262,700円 | +6.4% | +2.9% | 2.28% | 12.69倍 | 0.97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 |
| イチネンＨＤ | 165,100円 | +12.1% | +9.1% | 4.24% | 5.84倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＮＪＳ | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ユカリア | 100,000円 | +19.6% | -4.4% | 0.00% | 13.56倍 | 1.97倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ステップ | 225,100円 | +4.1% | +4.1% | 3.60% | 14.02倍 | 1.31倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
