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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,167 | 1,189 | 1,164 | 1,185 | +12 | +1% | 5,400 |
| 2014/11/17 | 1,197 | 1,197 | 1,173 | 1,173 | -24 | -2% | 6,400 |
| 2014/11/14 | 1,200 | 1,200 | 1,191 | 1,197 | +1 | +0.1% | 7,900 |
| 2014/11/13 | 1,180 | 1,197 | 1,180 | 1,196 | +15 | +1.3% | 5,300 |
| 2014/11/12 | 1,198 | 1,198 | 1,181 | 1,181 | -13 | -1.1% | 8,400 |
| 2014/11/11 | 1,187 | 1,198 | 1,185 | 1,194 | +11 | +0.9% | 9,000 |
| 2014/11/10 | 1,196 | 1,197 | 1,180 | 1,183 | -10 | -0.8% | 9,500 |
| 2014/11/07 | 1,188 | 1,200 | 1,175 | 1,193 | +21 | +1.8% | 11,300 |
| 2014/11/06 | 1,195 | 1,195 | 1,172 | 1,172 | -18 | -1.5% | 11,300 |
| 2014/11/05 | 1,186 | 1,197 | 1,174 | 1,190 | +16 | +1.4% | 12,300 |
| 2014/11/04 | 1,230 | 1,230 | 1,174 | 1,174 | +5 | +0.4% | 17,900 |
| 2014/10/31 | 1,140 | 1,179 | 1,140 | 1,169 | +29 | +2.5% | 16,400 |
| 2014/10/30 | 1,160 | 1,164 | 1,140 | 1,140 | -19 | -1.6% | 12,300 |
| 2014/10/29 | 1,164 | 1,164 | 1,154 | 1,159 | +14 | +1.2% | 5,500 |
| 2014/10/28 | 1,150 | 1,150 | 1,136 | 1,145 | -3 | -0.3% | 1,700 |
| 2014/10/27 | 1,158 | 1,158 | 1,128 | 1,148 | +5 | +0.4% | 11,400 |
| 2014/10/24 | 1,114 | 1,143 | 1,114 | 1,143 | +37 | +3.3% | 5,400 |
| 2014/10/23 | 1,128 | 1,145 | 1,102 | 1,106 | -22 | -2% | 5,600 |
| 2014/10/22 | 1,115 | 1,149 | 1,083 | 1,128 | +24 | +2.2% | 13,000 |
| 2014/10/21 | 1,148 | 1,148 | 1,104 | 1,104 | -26 | -2.3% | 7,200 |
| 2014/10/20 | 1,099 | 1,137 | 1,099 | 1,130 | +58 | +5.4% | 8,300 |
| 2014/10/17 | 1,100 | 1,103 | 1,063 | 1,072 | -32 | -2.9% | 9,800 |
| 2014/10/16 | 1,120 | 1,133 | 1,100 | 1,104 | -28 | -2.5% | 10,700 |
| 2014/10/15 | 1,129 | 1,199 | 1,120 | 1,132 | ±0 | ±0% | 12,800 |
| 2014/10/14 | 1,130 | 1,150 | 1,120 | 1,132 | -33 | -2.8% | 13,200 |
| 2014/10/10 | 1,150 | 1,180 | 1,128 | 1,165 | -20 | -1.7% | 16,300 |
| 2014/10/09 | 1,183 | 1,195 | 1,183 | 1,185 | -10 | -0.8% | 10,100 |
| 2014/10/08 | 1,182 | 1,203 | 1,178 | 1,195 | -12 | -1% | 8,700 |
| 2014/10/07 | 1,217 | 1,227 | 1,207 | 1,207 | -12 | -1% | 10,300 |
| 2014/10/06 | 1,230 | 1,230 | 1,207 | 1,219 | +17 | +1.4% | 6,300 |
| 2014/10/03 | 1,200 | 1,223 | 1,198 | 1,202 | +7 | +0.6% | 10,400 |
| 2014/10/02 | 1,200 | 1,236 | 1,195 | 1,195 | -20 | -1.6% | 27,300 |
| 2014/10/01 | 1,207 | 1,227 | 1,206 | 1,215 | -2 | -0.2% | 9,500 |
| 2014/09/30 | 1,216 | 1,234 | 1,214 | 1,217 | -18 | -1.5% | 9,400 |
| 2014/09/29 | 1,240 | 1,240 | 1,220 | 1,235 | -3 | -0.2% | 8,100 |
| 2014/09/26 | 1,240 | 1,240 | 1,235 | 1,238 | -2 | -0.2% | 5,900 |
| 2014/09/25 | 1,236 | 1,240 | 1,223 | 1,240 | +18 | +1.5% | 13,100 |
| 2014/09/24 | 1,218 | 1,222 | 1,211 | 1,222 | +4 | +0.3% | 8,800 |
| 2014/09/22 | 1,259 | 1,266 | 1,210 | 1,218 | ±0 | ±0% | 27,000 |
| 2014/09/19 | 1,200 | 1,218 | 1,196 | 1,218 | +20 | +1.7% | 16,800 |
| 2014/09/18 | 1,186 | 1,199 | 1,186 | 1,198 | +8 | +0.7% | 5,900 |
| 2014/09/17 | 1,200 | 1,200 | 1,187 | 1,190 | -10 | -0.8% | 6,800 |
| 2014/09/16 | 1,196 | 1,200 | 1,182 | 1,200 | +5 | +0.4% | 6,700 |
| 2014/09/12 | 1,196 | 1,199 | 1,184 | 1,195 | +3 | +0.3% | 16,500 |
| 2014/09/11 | 1,195 | 1,198 | 1,182 | 1,192 | -3 | -0.3% | 4,100 |
| 2014/09/10 | 1,198 | 1,199 | 1,192 | 1,195 | -5 | -0.4% | 7,100 |
| 2014/09/09 | 1,202 | 1,202 | 1,180 | 1,200 | +1 | +0.1% | 5,600 |
| 2014/09/08 | 1,200 | 1,200 | 1,182 | 1,199 | +1 | +0.1% | 5,800 |
| 2014/09/05 | 1,195 | 1,200 | 1,190 | 1,198 | +11 | +0.9% | 9,000 |
| 2014/09/04 | 1,191 | 1,193 | 1,185 | 1,187 | -9 | -0.8% | 5,200 |
2601～
2650
件表示中 / 6992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 | 236,900円 | +6.4% | +2.9% | 2.53% | 11.42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 |
| ＩＢＪ | 84,600円 | +9.4% | +20.5% | 0.95% | 16.11倍 | 3.82倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ユカリア | 92,800円 | +19.6% | -4.4% | 0.00% | 12.65倍 | 1.84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 |
| シーユーシー | 116,400円 | +23.8% | -4.7% | 0.00% | 11.85倍 | 1.15倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| コンヴァノ | 804,000円 | +116.0% | +681.3% | 0.00% | 53.29倍 | 20.00倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
