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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,824 | 1,824 | 1,797 | 1,801 | -14 | -0.8% | 5,700 |
| 2023/04/14 | 1,818 | 1,818 | 1,796 | 1,815 | +16 | +0.9% | 6,500 |
| 2023/04/13 | 1,811 | 1,813 | 1,795 | 1,799 | -2 | -0.1% | 5,000 |
| 2023/04/12 | 1,798 | 1,801 | 1,781 | 1,801 | +11 | +0.6% | 4,600 |
| 2023/04/11 | 1,800 | 1,800 | 1,778 | 1,790 | -1 | -0.1% | 6,200 |
| 2023/04/10 | 1,802 | 1,808 | 1,776 | 1,791 | +6 | +0.3% | 7,100 |
| 2023/04/07 | 1,781 | 1,797 | 1,781 | 1,785 | +7 | +0.4% | 5,500 |
| 2023/04/06 | 1,800 | 1,817 | 1,778 | 1,778 | -22 | -1.2% | 10,000 |
| 2023/04/05 | 1,823 | 1,826 | 1,792 | 1,800 | -26 | -1.4% | 7,900 |
| 2023/04/04 | 1,858 | 1,858 | 1,826 | 1,826 | -25 | -1.4% | 6,600 |
| 2023/04/03 | 1,866 | 1,867 | 1,841 | 1,851 | -15 | -0.8% | 5,700 |
| 2023/03/31 | 1,869 | 1,888 | 1,864 | 1,866 | +6 | +0.3% | 6,300 |
| 2023/03/30 | 1,839 | 1,860 | 1,817 | 1,860 | +20 | +1.1% | 6,400 |
| 2023/03/29 | 1,805 | 1,840 | 1,805 | 1,840 | +31 | +1.7% | 11,800 |
| 2023/03/28 | 1,810 | 1,810 | 1,788 | 1,809 | +4 | +0.2% | 3,500 |
| 2023/03/27 | 1,818 | 1,818 | 1,772 | 1,805 | +5 | +0.3% | 5,600 |
| 2023/03/24 | 1,770 | 1,800 | 1,759 | 1,800 | +48 | +2.7% | 6,300 |
| 2023/03/23 | 1,784 | 1,791 | 1,752 | 1,752 | -32 | -1.8% | 5,200 |
| 2023/03/22 | 1,796 | 1,797 | 1,766 | 1,784 | +28 | +1.6% | 3,600 |
| 2023/03/20 | 1,802 | 1,802 | 1,752 | 1,756 | -24 | -1.3% | 5,800 |
| 2023/03/17 | 1,791 | 1,791 | 1,771 | 1,780 | +13 | +0.7% | 2,000 |
| 2023/03/16 | 1,770 | 1,789 | 1,744 | 1,767 | -6 | -0.3% | 9,500 |
| 2023/03/15 | 1,784 | 1,813 | 1,771 | 1,773 | +8 | +0.5% | 5,900 |
| 2023/03/14 | 1,818 | 1,818 | 1,765 | 1,765 | -53 | -2.9% | 7,200 |
| 2023/03/13 | 1,800 | 1,818 | 1,789 | 1,818 | -15 | -0.8% | 7,400 |
| 2023/03/10 | 1,860 | 1,861 | 1,833 | 1,833 | -27 | -1.5% | 10,300 |
| 2023/03/09 | 1,858 | 1,860 | 1,850 | 1,860 | +6 | +0.3% | 5,200 |
| 2023/03/08 | 1,840 | 1,856 | 1,840 | 1,854 | +14 | +0.8% | 9,600 |
| 2023/03/07 | 1,833 | 1,840 | 1,828 | 1,840 | +12 | +0.7% | 5,500 |
| 2023/03/06 | 1,829 | 1,833 | 1,818 | 1,828 | +8 | +0.4% | 5,900 |
| 2023/03/03 | 1,818 | 1,820 | 1,801 | 1,820 | +15 | +0.8% | 7,200 |
| 2023/03/02 | 1,820 | 1,820 | 1,804 | 1,805 | -16 | -0.9% | 2,200 |
| 2023/03/01 | 1,822 | 1,822 | 1,820 | 1,821 | +6 | +0.3% | 2,000 |
| 2023/02/28 | 1,829 | 1,831 | 1,815 | 1,815 | -10 | -0.5% | 4,900 |
| 2023/02/27 | 1,823 | 1,825 | 1,813 | 1,825 | +10 | +0.6% | 4,800 |
| 2023/02/24 | 1,808 | 1,815 | 1,799 | 1,815 | +25 | +1.4% | 6,100 |
| 2023/02/22 | 1,795 | 1,796 | 1,786 | 1,790 | -16 | -0.9% | 3,100 |
| 2023/02/21 | 1,808 | 1,808 | 1,795 | 1,806 | +2 | +0.1% | 2,700 |
| 2023/02/20 | 1,795 | 1,814 | 1,788 | 1,804 | +16 | +0.9% | 9,500 |
| 2023/02/17 | 1,794 | 1,794 | 1,778 | 1,788 | -2 | -0.1% | 2,300 |
| 2023/02/16 | 1,798 | 1,798 | 1,776 | 1,790 | +7 | +0.4% | 6,800 |
| 2023/02/15 | 1,818 | 1,818 | 1,772 | 1,783 | -19 | -1.1% | 8,700 |
| 2023/02/14 | 1,784 | 1,820 | 1,773 | 1,802 | -62 | -3.3% | 22,700 |
| 2023/02/13 | 1,827 | 1,871 | 1,811 | 1,864 | +55 | +3% | 28,200 |
| 2023/02/10 | 1,806 | 1,809 | 1,798 | 1,809 | +16 | +0.9% | 4,400 |
| 2023/02/09 | 1,782 | 1,809 | 1,772 | 1,793 | +9 | +0.5% | 9,000 |
| 2023/02/08 | 1,803 | 1,809 | 1,781 | 1,784 | -19 | -1.1% | 3,800 |
| 2023/02/07 | 1,814 | 1,815 | 1,800 | 1,803 | -11 | -0.6% | 3,500 |
| 2023/02/06 | 1,806 | 1,829 | 1,806 | 1,814 | +8 | +0.4% | 3,900 |
| 2023/02/03 | 1,805 | 1,806 | 1,780 | 1,806 | +21 | +1.2% | 5,000 |
501～
550
件表示中 / 3086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 | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89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 |
| ステムセル研 | 127,500円 | +20.9% | +43.9% | 1.96% | 26.09倍 | 4.52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 |
| 日エコシステム | 149,200円 | +26.0% | +6.3% | 1.18% | 24.30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 |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31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 | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83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
