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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,788 | 1,790 | 1,786 | 1,788 | +4 | +0.2% | 3,700 |
| 2025/09/12 | 1,786 | 1,789 | 1,784 | 1,784 | -4 | -0.2% | 2,700 |
| 2025/09/11 | 1,798 | 1,798 | 1,785 | 1,788 | -5 | -0.3% | 1,900 |
| 2025/09/10 | 1,800 | 1,804 | 1,792 | 1,793 | -7 | -0.4% | 1,700 |
| 2025/09/09 | 1,807 | 1,808 | 1,800 | 1,800 | -7 | -0.4% | 8,200 |
| 2025/09/08 | 1,803 | 1,807 | 1,801 | 1,807 | +6 | +0.3% | 4,600 |
| 2025/09/05 | 1,805 | 1,807 | 1,785 | 1,801 | -2 | -0.1% | 5,800 |
| 2025/09/04 | 1,800 | 1,803 | 1,797 | 1,803 | +4 | +0.2% | 4,900 |
| 2025/09/03 | 1,797 | 1,799 | 1,797 | 1,799 | +9 | +0.5% | 3,200 |
| 2025/09/02 | 1,778 | 1,790 | 1,778 | 1,790 | +14 | +0.8% | 3,300 |
| 2025/09/01 | 1,783 | 1,786 | 1,772 | 1,776 | -4 | -0.2% | 3,100 |
| 2025/08/29 | 1,778 | 1,780 | 1,777 | 1,780 | +3 | +0.2% | 4,800 |
| 2025/08/28 | 1,777 | 1,777 | 1,775 | 1,777 | ±0 | ±0% | 1,400 |
| 2025/08/27 | 1,775 | 1,777 | 1,771 | 1,777 | +7 | +0.4% | 4,300 |
| 2025/08/26 | 1,776 | 1,776 | 1,766 | 1,770 | -3 | -0.2% | 4,600 |
| 2025/08/25 | 1,776 | 1,776 | 1,769 | 1,773 | -2 | -0.1% | 4,900 |
| 2025/08/22 | 1,758 | 1,775 | 1,758 | 1,775 | +15 | +0.9% | 12,800 |
| 2025/08/21 | 1,763 | 1,763 | 1,756 | 1,760 | +2 | +0.1% | 4,800 |
| 2025/08/20 | 1,758 | 1,758 | 1,752 | 1,758 | +3 | +0.2% | 5,600 |
| 2025/08/19 | 1,755 | 1,758 | 1,755 | 1,755 | ±0 | ±0% | 2,700 |
| 2025/08/18 | 1,754 | 1,757 | 1,751 | 1,755 | +2 | +0.1% | 4,800 |
| 2025/08/15 | 1,751 | 1,754 | 1,750 | 1,753 | -2 | -0.1% | 5,700 |
| 2025/08/14 | 1,756 | 1,757 | 1,750 | 1,755 | -4 | -0.2% | 4,900 |
| 2025/08/13 | 1,756 | 1,760 | 1,755 | 1,759 | -3 | -0.2% | 5,500 |
| 2025/08/12 | 1,751 | 1,769 | 1,746 | 1,762 | -15 | -0.8% | 15,000 |
| 2025/08/08 | 1,779 | 1,780 | 1,776 | 1,777 | -1 | -0.1% | 5,500 |
| 2025/08/07 | 1,782 | 1,782 | 1,775 | 1,778 | -2 | -0.1% | 3,900 |
| 2025/08/06 | 1,776 | 1,780 | 1,771 | 1,780 | +10 | +0.6% | 5,900 |
| 2025/08/05 | 1,760 | 1,771 | 1,754 | 1,770 | +12 | +0.7% | 8,400 |
| 2025/08/04 | 1,749 | 1,758 | 1,748 | 1,758 | +9 | +0.5% | 12,100 |
| 2025/08/01 | 1,748 | 1,749 | 1,745 | 1,749 | +1 | +0.1% | 6,400 |
| 2025/07/31 | 1,746 | 1,748 | 1,744 | 1,748 | -2 | -0.1% | 6,300 |
| 2025/07/30 | 1,747 | 1,750 | 1,744 | 1,750 | +3 | +0.2% | 5,300 |
| 2025/07/29 | 1,747 | 1,747 | 1,743 | 1,747 | ±0 | ±0% | 7,700 |
| 2025/07/28 | 1,749 | 1,749 | 1,744 | 1,747 | ±0 | ±0% | 10,200 |
| 2025/07/25 | 1,744 | 1,747 | 1,743 | 1,747 | +1 | +0.1% | 6,500 |
| 2025/07/24 | 1,744 | 1,746 | 1,741 | 1,746 | +1 | +0.1% | 8,700 |
| 2025/07/23 | 1,745 | 1,746 | 1,740 | 1,745 | -2 | -0.1% | 12,800 |
| 2025/07/22 | 1,752 | 1,752 | 1,745 | 1,747 | -5 | -0.3% | 11,600 |
| 2025/07/18 | 1,755 | 1,755 | 1,749 | 1,752 | -1 | -0.1% | 6,300 |
| 2025/07/17 | 1,753 | 1,754 | 1,749 | 1,753 | +1 | +0.1% | 5,300 |
| 2025/07/16 | 1,755 | 1,755 | 1,750 | 1,752 | -4 | -0.2% | 4,700 |
| 2025/07/15 | 1,758 | 1,758 | 1,752 | 1,756 | -2 | -0.1% | 4,900 |
| 2025/07/14 | 1,760 | 1,760 | 1,754 | 1,758 | -3 | -0.2% | 7,800 |
| 2025/07/11 | 1,764 | 1,764 | 1,756 | 1,761 | +1 | +0.1% | 6,600 |
| 2025/07/10 | 1,764 | 1,764 | 1,754 | 1,760 | +3 | +0.2% | 9,800 |
| 2025/07/09 | 1,759 | 1,759 | 1,753 | 1,757 | -1 | -0.1% | 5,200 |
| 2025/07/08 | 1,754 | 1,758 | 1,752 | 1,758 | +4 | +0.2% | 7,500 |
| 2025/07/07 | 1,757 | 1,757 | 1,750 | 1,754 | +4 | +0.2% | 9,000 |
| 2025/07/04 | 1,754 | 1,754 | 1,747 | 1,750 | -1 | -0.1% | 6,900 |
1～
50
件表示中 / 3178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 | 178,800円 | -11.8% | -37.4% | 4.14% | 19.42倍 | 1.37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 |
| Ｔ＆Ｇニーズ | 86,000円 | -25.6% | - | 4.81% | 25.12倍 | 0.69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 |
| ＧＥＮＯＶＡ | 70,200円 | +40.1% | -32.7% | 4.27% | 13.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 三機Ｓ | 184,500円 | +12.9% | +10.7% | 1.52% | 16.75倍 | 2.47倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＡＶｉＣ | 192,300円 | +30.1% | +51.5% | 0.00% | 26.66倍 | 6.63倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
