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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 1,639 | 1,678 | 1,639 | 1,672 | +40 | +2.5% | 18,600 |
| 2015/08/05 | 1,597 | 1,640 | 1,586 | 1,632 | +32 | +2% | 24,900 |
| 2015/08/04 | 1,584 | 1,600 | 1,580 | 1,600 | +16 | +1% | 17,500 |
| 2015/08/03 | 1,560 | 1,584 | 1,560 | 1,584 | +4 | +0.3% | 9,600 |
| 2015/07/31 | 1,576 | 1,580 | 1,530 | 1,580 | +1 | +0.1% | 11,900 |
| 2015/07/30 | 1,587 | 1,587 | 1,572 | 1,579 | +14 | +0.9% | 8,500 |
| 2015/07/29 | 1,549 | 1,588 | 1,540 | 1,565 | +16 | +1% | 9,000 |
| 2015/07/28 | 1,525 | 1,568 | 1,510 | 1,549 | -6 | -0.4% | 13,700 |
| 2015/07/27 | 1,588 | 1,588 | 1,533 | 1,555 | -40 | -2.5% | 27,900 |
| 2015/07/24 | 1,581 | 1,595 | 1,574 | 1,595 | +17 | +1.1% | 12,800 |
| 2015/07/23 | 1,575 | 1,581 | 1,538 | 1,578 | +11 | +0.7% | 12,400 |
| 2015/07/22 | 1,586 | 1,586 | 1,563 | 1,567 | -20 | -1.3% | 12,000 |
| 2015/07/21 | 1,587 | 1,588 | 1,575 | 1,587 | +39 | +2.5% | 31,400 |
| 2015/07/17 | 1,549 | 1,553 | 1,533 | 1,548 | +19 | +1.2% | 21,800 |
| 2015/07/16 | 1,481 | 1,543 | 1,480 | 1,529 | +51 | +3.5% | 26,600 |
| 2015/07/15 | 1,536 | 1,536 | 1,463 | 1,478 | -20 | -1.3% | 52,800 |
| 2015/07/14 | 1,464 | 1,506 | 1,451 | 1,498 | +41 | +2.8% | 63,300 |
| 2015/07/13 | 1,445 | 1,464 | 1,411 | 1,457 | +106 | +7.8% | 67,200 |
| 2015/07/10 | 1,337 | 1,381 | 1,333 | 1,351 | +13 | +1% | 14,200 |
| 2015/07/09 | 1,348 | 1,348 | 1,305 | 1,338 | -21 | -1.5% | 21,800 |
| 2015/07/08 | 1,377 | 1,387 | 1,359 | 1,359 | -22 | -1.6% | 14,300 |
| 2015/07/07 | 1,377 | 1,385 | 1,372 | 1,381 | +18 | +1.3% | 7,100 |
| 2015/07/06 | 1,367 | 1,381 | 1,360 | 1,363 | -26 | -1.9% | 17,100 |
| 2015/07/03 | 1,400 | 1,400 | 1,387 | 1,389 | -11 | -0.8% | 8,300 |
| 2015/07/02 | 1,428 | 1,429 | 1,395 | 1,400 | -3 | -0.2% | 25,200 |
| 2015/07/01 | 1,403 | 1,406 | 1,392 | 1,403 | +11 | +0.8% | 14,200 |
| 2015/06/30 | 1,359 | 1,395 | 1,359 | 1,392 | +24 | +1.8% | 10,600 |
| 2015/06/29 | 1,365 | 1,384 | 1,362 | 1,368 | -16 | -1.2% | 13,100 |
| 2015/06/26 | 1,390 | 1,405 | 1,384 | 1,384 | -4 | -0.3% | 11,800 |
| 2015/06/25 | 1,405 | 1,405 | 1,385 | 1,388 | -2 | -0.1% | 41,000 |
| 2015/06/24 | 1,399 | 1,399 | 1,388 | 1,390 | -18 | -1.3% | 18,500 |
| 2015/06/23 | 1,398 | 1,408 | 1,393 | 1,408 | +15 | +1.1% | 14,400 |
| 2015/06/22 | 1,415 | 1,415 | 1,387 | 1,393 | -1 | -0.1% | 30,800 |
| 2015/06/19 | 1,370 | 1,395 | 1,368 | 1,394 | +29 | +2.1% | 9,900 |
| 2015/06/18 | 1,370 | 1,370 | 1,361 | 1,365 | -1 | -0.1% | 6,400 |
| 2015/06/17 | 1,368 | 1,374 | 1,363 | 1,366 | -12 | -0.9% | 5,800 |
| 2015/06/16 | 1,385 | 1,394 | 1,371 | 1,378 | -7 | -0.5% | 4,700 |
| 2015/06/15 | 1,387 | 1,387 | 1,383 | 1,385 | -3 | -0.2% | 5,900 |
| 2015/06/12 | 1,402 | 1,406 | 1,383 | 1,388 | -8 | -0.6% | 22,700 |
| 2015/06/11 | 1,391 | 1,403 | 1,389 | 1,396 | +5 | +0.4% | 10,900 |
| 2015/06/10 | 1,398 | 1,398 | 1,390 | 1,391 | ±0 | ±0% | 11,100 |
| 2015/06/09 | 1,390 | 1,399 | 1,388 | 1,391 | -6 | -0.4% | 8,400 |
| 2015/06/08 | 1,399 | 1,404 | 1,391 | 1,397 | +8 | +0.6% | 5,300 |
| 2015/06/05 | 1,391 | 1,395 | 1,385 | 1,389 | -2 | -0.1% | 8,400 |
| 2015/06/04 | 1,394 | 1,395 | 1,389 | 1,391 | -3 | -0.2% | 6,100 |
| 2015/06/03 | 1,393 | 1,398 | 1,390 | 1,394 | -3 | -0.2% | 5,100 |
| 2015/06/02 | 1,406 | 1,408 | 1,395 | 1,397 | -8 | -0.6% | 6,300 |
| 2015/06/01 | 1,405 | 1,407 | 1,385 | 1,405 | +10 | +0.7% | 7,900 |
| 2015/05/29 | 1,400 | 1,400 | 1,395 | 1,395 | -3 | -0.2% | 6,600 |
| 2015/05/28 | 1,399 | 1,399 | 1,392 | 1,398 | +4 | +0.3% | 3,900 |
2401～
2450
件表示中 / 6967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 | 234,700円 | +6.4% | +2.9% | 2.56% | 11.34倍 | 0.87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 |
| スタジオアリス | 209,500円 | -5.1% | -5.9% | 2.39% | 24.54倍 | 1.20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 |
| 燦ＨＤ | 150,300円 | +93.9% | - | 1.88% | 7.50倍 | 0.83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 |
| クリーク＆リバ | 150,100円 | +19.3% | +35.4% | 3.00% | 9.92倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| シーティーエス | 83,500円 | +8.3% | +10.7% | 3.35% | 14.37倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
