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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/16 | 2,811 | 2,847 | 2,777 | 2,844 | +52 | +1.9% | 22,500 |
| 2024/05/15 | 2,805 | 2,813 | 2,783 | 2,792 | -13 | -0.5% | 10,800 |
| 2024/05/14 | 2,764 | 2,806 | 2,764 | 2,805 | +45 | +1.6% | 13,300 |
| 2024/05/13 | 2,752 | 2,795 | 2,750 | 2,760 | +3 | +0.1% | 8,800 |
| 2024/05/10 | 2,737 | 2,760 | 2,737 | 2,757 | +22 | +0.8% | 10,800 |
| 2024/05/09 | 2,701 | 2,739 | 2,691 | 2,735 | +38 | +1.4% | 8,900 |
| 2024/05/08 | 2,698 | 2,719 | 2,697 | 2,697 | +8 | +0.3% | 6,600 |
| 2024/05/07 | 2,692 | 2,736 | 2,684 | 2,689 | -2 | -0.1% | 14,800 |
| 2024/05/02 | 2,702 | 2,702 | 2,675 | 2,691 | -11 | -0.4% | 3,800 |
| 2024/05/01 | 2,681 | 2,714 | 2,681 | 2,702 | +16 | +0.6% | 5,200 |
| 2024/04/30 | 2,713 | 2,750 | 2,676 | 2,686 | -27 | -1% | 17,600 |
| 2024/04/26 | 2,714 | 2,729 | 2,688 | 2,713 | -32 | -1.2% | 12,000 |
| 2024/04/25 | 2,762 | 2,768 | 2,711 | 2,745 | -22 | -0.8% | 12,500 |
| 2024/04/24 | 2,804 | 2,806 | 2,755 | 2,767 | -9 | -0.3% | 14,000 |
| 2024/04/23 | 2,740 | 2,843 | 2,723 | 2,776 | +75 | +2.8% | 43,600 |
| 2024/04/22 | 2,699 | 2,740 | 2,692 | 2,701 | +39 | +1.5% | 20,000 |
| 2024/04/19 | 2,663 | 2,678 | 2,637 | 2,662 | -14 | -0.5% | 24,600 |
| 2024/04/18 | 2,659 | 2,689 | 2,648 | 2,676 | +35 | +1.3% | 11,500 |
| 2024/04/17 | 2,634 | 2,664 | 2,615 | 2,641 | -7 | -0.3% | 13,800 |
| 2024/04/16 | 2,664 | 2,717 | 2,645 | 2,648 | -18 | -0.7% | 26,600 |
| 2024/04/15 | 2,672 | 2,733 | 2,646 | 2,666 | +26 | +1% | 38,800 |
| 2024/04/12 | 2,650 | 2,672 | 2,638 | 2,640 | +27 | +1% | 14,700 |
| 2024/04/11 | 2,590 | 2,624 | 2,576 | 2,613 | +9 | +0.3% | 12,000 |
| 2024/04/10 | 2,596 | 2,625 | 2,586 | 2,604 | +26 | +1% | 8,300 |
| 2024/04/09 | 2,580 | 2,592 | 2,570 | 2,578 | -4 | -0.2% | 8,600 |
| 2024/04/08 | 2,576 | 2,602 | 2,576 | 2,582 | +7 | +0.3% | 10,200 |
| 2024/04/05 | 2,577 | 2,596 | 2,557 | 2,575 | -3 | -0.1% | 10,900 |
| 2024/04/04 | 2,574 | 2,588 | 2,552 | 2,578 | +4 | +0.2% | 13,200 |
| 2024/04/03 | 2,558 | 2,601 | 2,555 | 2,574 | ±0 | ±0% | 14,800 |
| 2024/04/02 | 2,625 | 2,625 | 2,568 | 2,574 | -66 | -2.5% | 14,600 |
| 2024/04/01 | 2,670 | 2,670 | 2,615 | 2,640 | -30 | -1.1% | 13,000 |
| 2024/03/29 | 2,636 | 2,670 | 2,636 | 2,670 | +34 | +1.3% | 12,300 |
| 2024/03/28 | 2,663 | 2,677 | 2,629 | 2,636 | -11 | -0.4% | 15,600 |
| 2024/03/27 | 2,664 | 2,688 | 2,636 | 2,647 | -2 | -0.1% | 27,600 |
251～
300
件表示中 / 6975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 | 230,400円 | +6.4% | +2.9% | 2.60% | 11.13倍 | 0.85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 | 82,400円 | +9.4% | +20.5% | 0.97% | 15.69倍 | 3.72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 |
| ＩＴＭ | 162,800円 | +4.9% | +0.6% | 6.14% | 21.07倍 | 3.37倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94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 |
| ジーニー | 183,500円 | +35.2% | +14.7% | 0.00% | 11.33倍 | 2.82倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
