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 |
|---|---|---|---|---|---|---|---|
| 2007/09/27 | 1,184 | 1,196 | 1,152 | 1,181 | -9 | -0.8% | 7,500 |
| 2007/09/26 | 1,174 | 1,194 | 1,174 | 1,190 | -4 | -0.3% | 5,500 |
| 2007/09/25 | 1,197 | 1,197 | 1,183 | 1,194 | +4 | +0.3% | 9,600 |
| 2007/09/21 | 1,181 | 1,190 | 1,171 | 1,190 | +9 | +0.8% | 3,200 |
| 2007/09/20 | 1,197 | 1,197 | 1,170 | 1,181 | -8 | -0.7% | 7,900 |
| 2007/09/19 | 1,170 | 1,195 | 1,170 | 1,189 | +35 | +3% | 3,700 |
| 2007/09/18 | 1,185 | 1,185 | 1,152 | 1,154 | -19 | -1.6% | 2,400 |
| 2007/09/14 | 1,180 | 1,184 | 1,168 | 1,173 | -8 | -0.7% | 15,600 |
| 2007/09/13 | 1,197 | 1,197 | 1,127 | 1,181 | -1 | -0.1% | 7,600 |
| 2007/09/12 | 1,189 | 1,193 | 1,182 | 1,182 | +4 | +0.3% | 7,700 |
| 2007/09/11 | 1,173 | 1,184 | 1,167 | 1,178 | -3 | -0.3% | 5,000 |
| 2007/09/10 | 1,197 | 1,197 | 1,161 | 1,181 | -11 | -0.9% | 8,900 |
| 2007/09/07 | 1,190 | 1,195 | 1,165 | 1,192 | +6 | +0.5% | 8,200 |
| 2007/09/06 | 1,135 | 1,199 | 1,135 | 1,186 | +31 | +2.7% | 11,200 |
| 2007/09/05 | 1,162 | 1,170 | 1,154 | 1,155 | -5 | -0.4% | 8,500 |
| 2007/09/04 | 1,175 | 1,175 | 1,155 | 1,160 | -23 | -1.9% | 16,900 |
| 2007/09/03 | 1,190 | 1,190 | 1,165 | 1,183 | -7 | -0.6% | 1,800 |
| 2007/08/31 | 1,179 | 1,190 | 1,139 | 1,190 | +6 | +0.5% | 11,000 |
| 2007/08/30 | 1,185 | 1,186 | 1,100 | 1,184 | -5 | -0.4% | 6,100 |
| 2007/08/29 | 1,194 | 1,194 | 1,165 | 1,189 | -10 | -0.8% | 2,600 |
| 2007/08/28 | 1,190 | 1,200 | 1,172 | 1,199 | -6 | -0.5% | 2,700 |
| 2007/08/27 | 1,203 | 1,208 | 1,190 | 1,205 | +15 | +1.3% | 22,600 |
| 2007/08/24 | 1,199 | 1,200 | 1,179 | 1,190 | ±0 | ±0% | 13,600 |
| 2007/08/23 | 1,165 | 1,193 | 1,165 | 1,190 | +34 | +2.9% | 11,100 |
| 2007/08/22 | 1,160 | 1,161 | 1,151 | 1,156 | -12 | -1% | 9,400 |
| 2007/08/21 | 1,199 | 1,210 | 1,162 | 1,168 | -24 | -2% | 17,400 |
| 2007/08/20 | 1,193 | 1,204 | 1,185 | 1,192 | +39 | +3.4% | 15,400 |
| 2007/08/17 | 1,140 | 1,170 | 1,140 | 1,153 | -7 | -0.6% | 29,200 |
| 2007/08/16 | 1,159 | 1,178 | 1,130 | 1,160 | -19 | -1.6% | 8,300 |
| 2007/08/15 | 1,167 | 1,194 | 1,154 | 1,179 | +9 | +0.8% | 6,700 |
| 2007/08/14 | 1,156 | 1,170 | 1,120 | 1,170 | -4 | -0.3% | 6,700 |
| 2007/08/13 | 1,112 | 1,174 | 1,112 | 1,174 | +63 | +5.7% | 4,100 |
| 2007/08/10 | 1,208 | 1,210 | 1,110 | 1,111 | -97 | -8% | 14,500 |
| 2007/08/09 | 1,207 | 1,208 | 1,171 | 1,208 | +13 | +1.1% | 8,700 |
| 2007/08/08 | 1,204 | 1,204 | 1,185 | 1,195 | -5 | -0.4% | 5,200 |
| 2007/08/07 | 1,209 | 1,209 | 1,188 | 1,200 | ±0 | ±0% | 2,000 |
| 2007/08/06 | 1,190 | 1,200 | 1,161 | 1,200 | +9 | +0.8% | 4,200 |
| 2007/08/03 | 1,186 | 1,192 | 1,165 | 1,191 | +5 | +0.4% | 4,900 |
| 2007/08/02 | 1,161 | 1,186 | 1,153 | 1,186 | +30 | +2.6% | 5,100 |
| 2007/08/01 | 1,165 | 1,188 | 1,156 | 1,156 | -29 | -2.4% | 2,700 |
| 2007/07/31 | 1,175 | 1,190 | 1,170 | 1,185 | +10 | +0.9% | 6,700 |
| 2007/07/30 | 1,142 | 1,175 | 1,141 | 1,175 | +5 | +0.4% | 5,200 |
| 2007/07/27 | 1,150 | 1,171 | 1,131 | 1,170 | +2 | +0.2% | 8,100 |
| 2007/07/26 | 1,195 | 1,195 | 1,168 | 1,168 | -32 | -2.7% | 2,300 |
| 2007/07/25 | 1,204 | 1,204 | 1,179 | 1,200 | -5 | -0.4% | 7,500 |
| 2007/07/24 | 1,196 | 1,205 | 1,196 | 1,205 | +8 | +0.7% | 8,900 |
| 2007/07/23 | 1,197 | 1,210 | 1,195 | 1,197 | ±0 | ±0% | 24,400 |
| 2007/07/20 | 1,212 | 1,214 | 1,197 | 1,197 | -13 | -1.1% | 15,700 |
| 2007/07/19 | 1,190 | 1,210 | 1,190 | 1,210 | +15 | +1.3% | 6,900 |
| 2007/07/18 | 1,197 | 1,197 | 1,180 | 1,195 | ±0 | ±0% | 4,900 |
4351～
4400
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
