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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,800 | 1,807 | 1,780 | 1,785 | -1 | -0.1% | 7,100 |
| 2023/02/01 | 1,815 | 1,818 | 1,767 | 1,786 | -29 | -1.6% | 7,300 |
| 2023/01/31 | 1,763 | 1,815 | 1,763 | 1,815 | +58 | +3.3% | 10,400 |
| 2023/01/30 | 1,740 | 1,760 | 1,733 | 1,757 | +10 | +0.6% | 34,000 |
| 2023/01/27 | 1,758 | 1,758 | 1,729 | 1,747 | -11 | -0.6% | 8,400 |
| 2023/01/26 | 1,776 | 1,776 | 1,750 | 1,758 | -18 | -1% | 7,300 |
| 2023/01/25 | 1,770 | 1,779 | 1,752 | 1,776 | +6 | +0.3% | 7,700 |
| 2023/01/24 | 1,745 | 1,791 | 1,730 | 1,770 | +25 | +1.4% | 11,800 |
| 2023/01/23 | 1,765 | 1,773 | 1,740 | 1,745 | -11 | -0.6% | 14,600 |
| 2023/01/20 | 1,723 | 1,765 | 1,705 | 1,756 | +19 | +1.1% | 9,700 |
| 2023/01/19 | 1,720 | 1,750 | 1,710 | 1,737 | -8 | -0.5% | 10,700 |
| 2023/01/18 | 1,727 | 1,756 | 1,710 | 1,745 | +32 | +1.9% | 7,300 |
| 2023/01/17 | 1,696 | 1,723 | 1,696 | 1,713 | +17 | +1% | 6,300 |
| 2023/01/16 | 1,699 | 1,719 | 1,690 | 1,696 | -8 | -0.5% | 10,400 |
| 2023/01/13 | 1,737 | 1,737 | 1,696 | 1,704 | -33 | -1.9% | 10,900 |
| 2023/01/12 | 1,752 | 1,752 | 1,726 | 1,737 | -15 | -0.9% | 6,800 |
| 2023/01/11 | 1,755 | 1,765 | 1,752 | 1,752 | -3 | -0.2% | 2,700 |
| 2023/01/10 | 1,786 | 1,786 | 1,753 | 1,755 | -3 | -0.2% | 2,500 |
| 2023/01/06 | 1,757 | 1,760 | 1,748 | 1,758 | +20 | +1.2% | 2,000 |
| 2023/01/05 | 1,796 | 1,796 | 1,738 | 1,738 | -23 | -1.3% | 6,000 |
| 2023/01/04 | 1,830 | 1,830 | 1,761 | 1,761 | -54 | -3% | 5,800 |
| 2022/12/30 | 1,825 | 1,825 | 1,811 | 1,815 | -5 | -0.3% | 5,100 |
| 2022/12/29 | 1,815 | 1,820 | 1,800 | 1,820 | -33 | -1.8% | 5,500 |
| 2022/12/28 | 1,837 | 1,853 | 1,820 | 1,853 | +24 | +1.3% | 11,600 |
| 2022/12/27 | 1,795 | 1,836 | 1,795 | 1,829 | +25 | +1.4% | 5,500 |
| 2022/12/26 | 1,823 | 1,823 | 1,791 | 1,804 | +17 | +1% | 11,000 |
| 2022/12/23 | 1,792 | 1,802 | 1,776 | 1,787 | -4 | -0.2% | 6,300 |
| 2022/12/22 | 1,803 | 1,809 | 1,780 | 1,791 | +1 | +0.1% | 6,200 |
| 2022/12/21 | 1,773 | 1,820 | 1,755 | 1,790 | +2 | +0.1% | 15,100 |
| 2022/12/20 | 1,813 | 1,866 | 1,787 | 1,788 | -22 | -1.2% | 19,000 |
| 2022/12/19 | 1,815 | 1,816 | 1,799 | 1,810 | -7 | -0.4% | 8,500 |
| 2022/12/16 | 1,814 | 1,840 | 1,814 | 1,817 | -33 | -1.8% | 5,500 |
| 2022/12/15 | 1,832 | 1,850 | 1,832 | 1,850 | +25 | +1.4% | 2,700 |
| 2022/12/14 | 1,805 | 1,825 | 1,802 | 1,825 | +20 | +1.1% | 5,500 |
| 2022/12/13 | 1,797 | 1,814 | 1,795 | 1,805 | +7 | +0.4% | 4,300 |
| 2022/12/12 | 1,806 | 1,811 | 1,790 | 1,798 | -8 | -0.4% | 3,700 |
| 2022/12/09 | 1,793 | 1,820 | 1,788 | 1,806 | +32 | +1.8% | 5,700 |
| 2022/12/08 | 1,790 | 1,790 | 1,758 | 1,774 | +1 | +0.1% | 5,300 |
| 2022/12/07 | 1,785 | 1,790 | 1,754 | 1,773 | -6 | -0.3% | 7,200 |
| 2022/12/06 | 1,772 | 1,787 | 1,772 | 1,779 | +3 | +0.2% | 3,700 |
| 2022/12/05 | 1,804 | 1,805 | 1,776 | 1,776 | -28 | -1.6% | 10,500 |
| 2022/12/02 | 1,832 | 1,841 | 1,804 | 1,804 | -35 | -1.9% | 9,200 |
| 2022/12/01 | 1,879 | 1,880 | 1,839 | 1,839 | ±0 | ±0% | 4,900 |
| 2022/11/30 | 1,869 | 1,869 | 1,839 | 1,839 | -30 | -1.6% | 5,200 |
| 2022/11/29 | 1,875 | 1,877 | 1,850 | 1,869 | -6 | -0.3% | 5,100 |
| 2022/11/28 | 1,903 | 1,903 | 1,873 | 1,875 | -14 | -0.7% | 5,900 |
| 2022/11/25 | 1,909 | 1,912 | 1,866 | 1,889 | -20 | -1% | 7,000 |
| 2022/11/24 | 1,863 | 1,915 | 1,863 | 1,909 | +48 | +2.6% | 11,700 |
| 2022/11/22 | 1,857 | 1,861 | 1,837 | 1,861 | +12 | +0.6% | 9,100 |
| 2022/11/21 | 1,857 | 1,857 | 1,823 | 1,849 | +16 | +0.9% | 9,800 |
551～
600
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
