ＣＤＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,841 | 1,841 | 1,838 | 1,840 | +1 | +0.1% | 1,500 |
| 2025/04/30 | 1,850 | 1,850 | 1,833 | 1,839 | +4 | +0.2% | 4,000 |
| 2025/04/28 | 1,880 | 1,880 | 1,830 | 1,835 | -13 | -0.7% | 17,700 |
| 2025/04/25 | 1,824 | 1,848 | 1,819 | 1,848 | +31 | +1.7% | 5,700 |
| 2025/04/24 | 1,849 | 1,849 | 1,816 | 1,817 | -30 | -1.6% | 3,200 |
| 2025/04/23 | 1,845 | 1,849 | 1,832 | 1,847 | -2 | -0.1% | 6,400 |
| 2025/04/22 | 1,824 | 1,849 | 1,820 | 1,849 | +27 | +1.5% | 9,000 |
| 2025/04/21 | 1,818 | 1,834 | 1,809 | 1,822 | +3 | +0.2% | 6,400 |
| 2025/04/18 | 1,808 | 1,819 | 1,806 | 1,819 | +10 | +0.6% | 3,700 |
| 2025/04/17 | 1,813 | 1,818 | 1,809 | 1,809 | -5 | -0.3% | 1,800 |
| 2025/04/16 | 1,822 | 1,822 | 1,812 | 1,814 | -7 | -0.4% | 1,400 |
| 2025/04/15 | 1,822 | 1,826 | 1,818 | 1,821 | +2 | +0.1% | 1,500 |
| 2025/04/14 | 1,834 | 1,834 | 1,819 | 1,819 | -3 | -0.2% | 4,200 |
| 2025/04/11 | 1,800 | 1,822 | 1,799 | 1,822 | +8 | +0.4% | 5,200 |
| 2025/04/10 | 1,830 | 1,830 | 1,804 | 1,814 | +4 | +0.2% | 8,300 |
| 2025/04/09 | 1,815 | 1,815 | 1,796 | 1,810 | +1 | +0.1% | 4,900 |
| 2025/04/08 | 1,834 | 1,834 | 1,790 | 1,809 | +9 | +0.5% | 11,600 |
| 2025/04/07 | 1,776 | 1,800 | 1,740 | 1,800 | +31 | +1.8% | 17,800 |
| 2025/04/04 | 1,750 | 1,769 | 1,743 | 1,769 | -22 | -1.2% | 18,600 |
| 2025/04/03 | 1,790 | 1,793 | 1,781 | 1,791 | -10 | -0.6% | 6,000 |
| 2025/04/02 | 1,796 | 1,804 | 1,794 | 1,801 | +4 | +0.2% | 4,600 |
| 2025/04/01 | 1,800 | 1,800 | 1,795 | 1,797 | -10 | -0.6% | 6,700 |
| 2025/03/31 | 1,826 | 1,828 | 1,800 | 1,807 | -21 | -1.1% | 9,400 |
| 2025/03/28 | 1,830 | 1,830 | 1,815 | 1,828 | +3 | +0.2% | 3,600 |
| 2025/03/27 | 1,816 | 1,825 | 1,812 | 1,825 | +20 | +1.1% | 4,200 |
| 2025/03/26 | 1,819 | 1,819 | 1,805 | 1,805 | -11 | -0.6% | 8,300 |
| 2025/03/25 | 1,808 | 1,816 | 1,805 | 1,816 | +12 | +0.7% | 7,400 |
| 2025/03/24 | 1,808 | 1,808 | 1,799 | 1,804 | +1 | +0.1% | 5,700 |
| 2025/03/21 | 1,806 | 1,806 | 1,791 | 1,803 | ±0 | ±0% | 10,900 |
| 2025/03/19 | 1,809 | 1,809 | 1,803 | 1,803 | +1 | +0.1% | 2,700 |
| 2025/03/18 | 1,799 | 1,803 | 1,797 | 1,802 | +4 | +0.2% | 7,900 |
| 2025/03/17 | 1,800 | 1,802 | 1,791 | 1,798 | +3 | +0.2% | 14,700 |
| 2025/03/14 | 1,783 | 1,795 | 1,782 | 1,795 | +16 | +0.9% | 5,200 |
| 2025/03/13 | 1,782 | 1,783 | 1,778 | 1,779 | +2 | +0.1% | 5,200 |
| 2025/03/12 | 1,793 | 1,793 | 1,774 | 1,777 | -11 | -0.6% | 11,500 |
| 2025/03/11 | 1,789 | 1,789 | 1,781 | 1,788 | -3 | -0.2% | 6,100 |
| 2025/03/10 | 1,791 | 1,791 | 1,786 | 1,791 | +8 | +0.4% | 5,900 |
| 2025/03/07 | 1,777 | 1,784 | 1,773 | 1,783 | +6 | +0.3% | 10,700 |
| 2025/03/06 | 1,789 | 1,789 | 1,774 | 1,777 | -9 | -0.5% | 9,200 |
| 2025/03/05 | 1,781 | 1,787 | 1,776 | 1,786 | +14 | +0.8% | 16,400 |
| 2025/03/04 | 1,771 | 1,772 | 1,761 | 1,772 | -1 | -0.1% | 14,700 |
| 2025/03/03 | 1,792 | 1,792 | 1,772 | 1,773 | -6 | -0.3% | 12,300 |
| 2025/02/28 | 1,777 | 1,779 | 1,766 | 1,779 | -8 | -0.4% | 5,800 |
| 2025/02/27 | 1,770 | 1,787 | 1,770 | 1,787 | +19 | +1.1% | 5,800 |
| 2025/02/26 | 1,772 | 1,772 | 1,765 | 1,768 | -4 | -0.2% | 6,000 |
| 2025/02/25 | 1,762 | 1,772 | 1,760 | 1,772 | +11 | +0.6% | 4,000 |
| 2025/02/21 | 1,765 | 1,765 | 1,752 | 1,761 | -3 | -0.2% | 10,100 |
| 2025/02/20 | 1,765 | 1,770 | 1,759 | 1,764 | -8 | -0.5% | 8,800 |
| 2025/02/19 | 1,758 | 1,772 | 1,758 | 1,772 | +18 | +1% | 7,400 |
| 2025/02/18 | 1,763 | 1,765 | 1,752 | 1,754 | -13 | -0.7% | 10,100 |
1～
50
件表示中 / 3085件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＳ | 184,100円 | +2.8% | +1.5% | 4.02% | 11.87倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| 日エコシステム | 149,100円 | +26.0% | +6.3% | 1.18% | 24.28倍 | 2.41倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ステムセル研 | 128,000円 | +20.9% | +43.9% | 1.95% | 26.20倍 | 4.54倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＦフォースＧ | 50,500円 | +8.3% | +52.7% | 1.98% | 10.79倍 | 4.32倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| Ｔ＆Ｇニーズ | 85,900円 | -0.0% | +3.9% | 4.66% | 6.27倍 | 0.82倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
