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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,650 | 2,696 | 2,650 | 2,676 | +31 | +1.2% | 10,400 |
| 2024/07/25 | 2,640 | 2,681 | 2,603 | 2,645 | +3 | +0.1% | 25,400 |
| 2024/07/24 | 2,703 | 2,727 | 2,633 | 2,642 | -66 | -2.4% | 12,200 |
| 2024/07/23 | 2,722 | 2,747 | 2,700 | 2,708 | +4 | +0.1% | 9,200 |
| 2024/07/22 | 2,688 | 2,733 | 2,672 | 2,704 | +16 | +0.6% | 18,900 |
| 2024/07/19 | 2,716 | 2,748 | 2,680 | 2,688 | -25 | -0.9% | 14,200 |
| 2024/07/18 | 2,761 | 2,761 | 2,713 | 2,713 | -47 | -1.7% | 16,300 |
| 2024/07/17 | 2,848 | 2,848 | 2,760 | 2,760 | -97 | -3.4% | 28,500 |
| 2024/07/16 | 2,983 | 2,983 | 2,857 | 2,857 | -84 | -2.9% | 13,500 |
| 2024/07/12 | 2,944 | 3,050 | 2,905 | 2,941 | +25 | +0.9% | 18,700 |
| 2024/07/11 | 2,902 | 2,971 | 2,835 | 2,916 | -36 | -1.2% | 24,400 |
| 2024/07/10 | 3,040 | 3,040 | 2,938 | 2,952 | -88 | -2.9% | 19,600 |
| 2024/07/09 | 3,080 | 3,100 | 3,030 | 3,040 | -30 | -1% | 12,200 |
| 2024/07/08 | 3,070 | 3,085 | 3,045 | 3,070 | -15 | -0.5% | 14,200 |
| 2024/07/05 | 3,150 | 3,150 | 3,080 | 3,085 | -70 | -2.2% | 7,700 |
| 2024/07/04 | 3,105 | 3,155 | 3,100 | 3,155 | +40 | +1.3% | 13,100 |
| 2024/07/03 | 3,120 | 3,135 | 3,105 | 3,115 | -20 | -0.6% | 7,400 |
| 2024/07/02 | 3,160 | 3,160 | 3,110 | 3,135 | -20 | -0.6% | 13,500 |
| 2024/07/01 | 3,145 | 3,160 | 3,105 | 3,155 | ±0 | ±0% | 11,100 |
| 2024/06/28 | 3,175 | 3,180 | 3,135 | 3,155 | -25 | -0.8% | 8,800 |
| 2024/06/27 | 3,150 | 3,180 | 3,090 | 3,180 | +30 | +1% | 16,900 |
| 2024/06/26 | 3,075 | 3,150 | 3,045 | 3,150 | +75 | +2.4% | 18,700 |
| 2024/06/25 | 3,055 | 3,080 | 3,045 | 3,075 | +40 | +1.3% | 31,400 |
| 2024/06/24 | 2,964 | 3,035 | 2,950 | 3,035 | +94 | +3.2% | 19,500 |
| 2024/06/21 | 2,950 | 3,025 | 2,941 | 2,941 | -9 | -0.3% | 31,800 |
| 2024/06/20 | 2,975 | 2,975 | 2,930 | 2,950 | -10 | -0.3% | 14,000 |
| 2024/06/19 | 2,936 | 2,960 | 2,925 | 2,960 | +24 | +0.8% | 10,700 |
| 2024/06/18 | 2,971 | 2,971 | 2,868 | 2,936 | -13 | -0.4% | 14,400 |
| 2024/06/17 | 2,942 | 2,968 | 2,873 | 2,949 | -28 | -0.9% | 11,100 |
| 2024/06/14 | 2,959 | 2,995 | 2,949 | 2,977 | +18 | +0.6% | 21,300 |
| 2024/06/13 | 2,968 | 2,987 | 2,948 | 2,959 | -10 | -0.3% | 14,200 |
| 2024/06/12 | 2,987 | 2,987 | 2,958 | 2,969 | -3 | -0.1% | 12,600 |
| 2024/06/11 | 2,974 | 2,976 | 2,929 | 2,972 | -4 | -0.1% | 8,600 |
| 2024/06/10 | 2,970 | 2,994 | 2,940 | 2,976 | +6 | +0.2% | 15,400 |
| 2024/06/07 | 2,970 | 2,970 | 2,948 | 2,970 | +11 | +0.4% | 4,700 |
| 2024/06/06 | 2,974 | 2,974 | 2,923 | 2,959 | -7 | -0.2% | 11,100 |
| 2024/06/05 | 3,000 | 3,000 | 2,948 | 2,966 | -25 | -0.8% | 7,400 |
| 2024/06/04 | 2,959 | 2,999 | 2,937 | 2,991 | +34 | +1.1% | 15,600 |
| 2024/06/03 | 2,970 | 2,970 | 2,949 | 2,957 | +22 | +0.7% | 4,500 |
| 2024/05/31 | 2,885 | 2,935 | 2,884 | 2,935 | +60 | +2.1% | 8,100 |
| 2024/05/30 | 2,835 | 2,875 | 2,832 | 2,875 | +17 | +0.6% | 6,800 |
| 2024/05/29 | 2,850 | 2,881 | 2,832 | 2,858 | +5 | +0.2% | 9,100 |
| 2024/05/28 | 2,943 | 2,943 | 2,853 | 2,853 | -76 | -2.6% | 6,500 |
| 2024/05/27 | 2,907 | 2,929 | 2,893 | 2,929 | +41 | +1.4% | 5,500 |
| 2024/05/24 | 2,855 | 2,891 | 2,851 | 2,888 | +26 | +0.9% | 4,300 |
| 2024/05/23 | 2,947 | 2,947 | 2,852 | 2,862 | -89 | -3% | 8,000 |
| 2024/05/22 | 2,933 | 2,980 | 2,933 | 2,951 | +10 | +0.3% | 12,400 |
| 2024/05/21 | 2,905 | 2,951 | 2,905 | 2,941 | +39 | +1.3% | 10,700 |
| 2024/05/20 | 2,902 | 2,948 | 2,889 | 2,902 | +20 | +0.7% | 16,300 |
| 2024/05/17 | 2,815 | 2,894 | 2,769 | 2,882 | +38 | +1.3% | 15,900 |
251～
300
件表示中 / 7009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 | 242,700円 | +6.4% | +2.9% | 2.47% | 11.70倍 | 0.89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 |
| 燦ＨＤ | 158,900円 | +93.9% | - | 1.78% | 7.93倍 | 0.87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 |
| ユカリア | 95,900円 | +19.6% | -4.4% | 0.00% | 13.07倍 | 1.90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 |
| ケアネット | 75,900円 | +11.8% | +0.1% | 1.58% | 21.21倍 | 2.85倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| スペース | 133,000円 | +2.1% | +16.2% | 4.51% | 11.65倍 | 1.00倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
