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 |
|---|---|---|---|---|---|---|---|
| 2015/06/16 | 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 |
| 2015/05/27 | 1,367 | 1,396 | 1,367 | 1,394 | -3 | -0.2% | 7,500 |
| 2015/05/26 | 1,404 | 1,404 | 1,392 | 1,397 | -5 | -0.4% | 4,600 |
| 2015/05/25 | 1,407 | 1,408 | 1,392 | 1,402 | +15 | +1.1% | 13,700 |
| 2015/05/22 | 1,383 | 1,387 | 1,373 | 1,387 | +12 | +0.9% | 8,300 |
| 2015/05/21 | 1,385 | 1,385 | 1,372 | 1,375 | +5 | +0.4% | 7,200 |
| 2015/05/20 | 1,365 | 1,370 | 1,361 | 1,370 | +8 | +0.6% | 7,300 |
| 2015/05/19 | 1,368 | 1,368 | 1,359 | 1,362 | +2 | +0.1% | 10,400 |
| 2015/05/18 | 1,361 | 1,380 | 1,354 | 1,360 | +6 | +0.4% | 10,200 |
| 2015/05/15 | 1,386 | 1,386 | 1,352 | 1,354 | -12 | -0.9% | 10,100 |
| 2015/05/14 | 1,410 | 1,415 | 1,363 | 1,366 | -44 | -3.1% | 15,600 |
| 2015/05/13 | 1,415 | 1,441 | 1,396 | 1,410 | +2 | +0.1% | 23,200 |
| 2015/05/12 | 1,400 | 1,416 | 1,396 | 1,408 | +13 | +0.9% | 11,900 |
| 2015/05/11 | 1,385 | 1,410 | 1,385 | 1,395 | +19 | +1.4% | 8,400 |
| 2015/05/08 | 1,367 | 1,385 | 1,354 | 1,376 | +23 | +1.7% | 11,100 |
| 2015/05/07 | 1,355 | 1,376 | 1,350 | 1,353 | -1 | -0.1% | 5,500 |
| 2015/05/01 | 1,353 | 1,372 | 1,350 | 1,354 | -22 | -1.6% | 10,900 |
| 2015/04/30 | 1,382 | 1,385 | 1,370 | 1,376 | -8 | -0.6% | 7,800 |
| 2015/04/28 | 1,400 | 1,400 | 1,384 | 1,384 | +1 | +0.1% | 9,700 |
| 2015/04/27 | 1,410 | 1,410 | 1,382 | 1,383 | -6 | -0.4% | 13,000 |
| 2015/04/24 | 1,396 | 1,399 | 1,378 | 1,389 | +14 | +1% | 11,400 |
| 2015/04/23 | 1,368 | 1,379 | 1,360 | 1,375 | -2 | -0.1% | 5,300 |
| 2015/04/22 | 1,366 | 1,382 | 1,330 | 1,377 | +10 | +0.7% | 9,100 |
| 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 |
2501～
2550
件表示中 / 7031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 | 252,500円 | +6.4% | +2.9% | 2.38% | 12.17倍 | 0.93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Ｇ | 22,000円 | +7.8% | +6.9% | 4.55% | 18.74倍 | 3.13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 |
| グリーンズ | 271,100円 | +7.2% | +9.5% | 1.48% | 10.64倍 | 4.60倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＴＷＯＳＴＯＮＥ | 85,800円 | +30.2% | +124.9% | 0.06% | 64.32倍 | 10.98倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| アミューズ | 197,800円 | -4.7% | +28.2% | 2.02% | 12.80倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
