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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,365 | 1,383 | 1,315 | 1,367 | ±0 | ±0% | 10,000 |
| 2015/04/20 | 1,374 | 1,396 | 1,364 | 1,367 | -19 | -1.4% | 8,200 |
| 2015/04/17 | 1,388 | 1,397 | 1,383 | 1,386 | -3 | -0.2% | 8,700 |
| 2015/04/16 | 1,385 | 1,400 | 1,382 | 1,389 | +1 | +0.1% | 7,100 |
| 2015/04/15 | 1,380 | 1,400 | 1,374 | 1,388 | -3 | -0.2% | 8,500 |
| 2015/04/14 | 1,380 | 1,420 | 1,370 | 1,391 | +9 | +0.7% | 27,600 |
| 2015/04/13 | 1,384 | 1,384 | 1,365 | 1,382 | +28 | +2.1% | 12,300 |
| 2015/04/10 | 1,366 | 1,366 | 1,345 | 1,354 | +2 | +0.1% | 11,600 |
| 2015/04/09 | 1,343 | 1,360 | 1,331 | 1,352 | +24 | +1.8% | 10,400 |
| 2015/04/08 | 1,333 | 1,340 | 1,324 | 1,328 | +7 | +0.5% | 7,900 |
| 2015/04/07 | 1,315 | 1,330 | 1,315 | 1,321 | +1 | +0.1% | 5,800 |
| 2015/04/06 | 1,320 | 1,331 | 1,314 | 1,320 | ±0 | ±0% | 3,800 |
| 2015/04/03 | 1,323 | 1,323 | 1,303 | 1,320 | +10 | +0.8% | 5,600 |
| 2015/04/02 | 1,291 | 1,322 | 1,291 | 1,310 | +8 | +0.6% | 11,800 |
| 2015/04/01 | 1,290 | 1,318 | 1,290 | 1,302 | -5 | -0.4% | 8,800 |
| 2015/03/31 | 1,320 | 1,333 | 1,299 | 1,307 | +13 | +1% | 10,800 |
| 2015/03/30 | 1,280 | 1,312 | 1,280 | 1,294 | +12 | +0.9% | 7,500 |
| 2015/03/27 | 1,281 | 1,299 | 1,281 | 1,282 | -12 | -0.9% | 10,600 |
| 2015/03/26 | 1,320 | 1,340 | 1,286 | 1,294 | -44 | -3.3% | 15,500 |
| 2015/03/25 | 1,347 | 1,350 | 1,325 | 1,338 | +2 | +0.1% | 16,500 |
| 2015/03/24 | 1,322 | 1,340 | 1,304 | 1,336 | +15 | +1.1% | 21,700 |
| 2015/03/23 | 1,312 | 1,333 | 1,312 | 1,321 | +9 | +0.7% | 13,700 |
| 2015/03/20 | 1,302 | 1,312 | 1,294 | 1,312 | +17 | +1.3% | 13,200 |
| 2015/03/19 | 1,299 | 1,314 | 1,293 | 1,295 | +4 | +0.3% | 8,400 |
| 2015/03/18 | 1,291 | 1,304 | 1,277 | 1,291 | ±0 | ±0% | 8,800 |
| 2015/03/17 | 1,301 | 1,310 | 1,281 | 1,291 | -10 | -0.8% | 15,800 |
| 2015/03/16 | 1,293 | 1,307 | 1,293 | 1,301 | +9 | +0.7% | 12,300 |
| 2015/03/13 | 1,290 | 1,296 | 1,286 | 1,292 | +6 | +0.5% | 19,000 |
| 2015/03/12 | 1,280 | 1,286 | 1,276 | 1,286 | +6 | +0.5% | 10,300 |
| 2015/03/11 | 1,280 | 1,290 | 1,276 | 1,280 | -6 | -0.5% | 18,900 |
| 2015/03/10 | 1,293 | 1,297 | 1,282 | 1,286 | -7 | -0.5% | 6,400 |
| 2015/03/09 | 1,294 | 1,294 | 1,283 | 1,293 | -2 | -0.2% | 5,400 |
| 2015/03/06 | 1,278 | 1,297 | 1,276 | 1,295 | +15 | +1.2% | 11,200 |
| 2015/03/05 | 1,275 | 1,291 | 1,252 | 1,280 | +1 | +0.1% | 8,600 |
| 2015/03/04 | 1,280 | 1,283 | 1,252 | 1,279 | -8 | -0.6% | 11,200 |
| 2015/03/03 | 1,283 | 1,300 | 1,283 | 1,287 | +4 | +0.3% | 8,300 |
| 2015/03/02 | 1,282 | 1,292 | 1,282 | 1,283 | -9 | -0.7% | 9,100 |
| 2015/02/27 | 1,296 | 1,303 | 1,285 | 1,292 | -11 | -0.8% | 8,600 |
| 2015/02/26 | 1,283 | 1,303 | 1,283 | 1,303 | +14 | +1.1% | 10,600 |
| 2015/02/25 | 1,309 | 1,309 | 1,281 | 1,289 | -21 | -1.6% | 22,500 |
| 2015/02/24 | 1,301 | 1,310 | 1,300 | 1,310 | +9 | +0.7% | 35,500 |
| 2015/02/23 | 1,300 | 1,308 | 1,299 | 1,301 | +5 | +0.4% | 13,700 |
| 2015/02/20 | 1,292 | 1,314 | 1,278 | 1,296 | +11 | +0.9% | 29,100 |
| 2015/02/19 | 1,340 | 1,340 | 1,278 | 1,285 | -48 | -3.6% | 54,700 |
| 2015/02/18 | 1,332 | 1,349 | 1,300 | 1,333 | -2 | -0.1% | 32,400 |
| 2015/02/17 | 1,331 | 1,381 | 1,312 | 1,335 | -46 | -3.3% | 55,900 |
| 2015/02/16 | 1,260 | 1,510 | 1,260 | 1,381 | +133 | +10.7% | 181,100 |
| 2015/02/13 | 1,253 | 1,253 | 1,236 | 1,248 | +2 | +0.2% | 12,600 |
| 2015/02/12 | 1,232 | 1,253 | 1,232 | 1,246 | +17 | +1.4% | 16,100 |
| 2015/02/10 | 1,229 | 1,231 | 1,224 | 1,229 | ±0 | ±0% | 6,700 |
2451～
2500
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 | 256,900円 | +6.4% | +2.9% | 2.34% | 12.41倍 | 0.95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 | 161,600円 | +12.1% | +9.1% | 4.33% | 5.72倍 | 0.61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 | 101,400円 | +19.6% | -4.4% | 0.00% | 13.75倍 | 2.00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 | 230,600円 | +4.1% | +4.1% | 3.51% | 14.36倍 | 1.34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
