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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,826 | 1,840 | 1,820 | 1,833 | +34 | +1.9% | 8,500 |
| 2022/11/17 | 1,797 | 1,804 | 1,797 | 1,799 | +10 | +0.6% | 1,400 |
| 2022/11/16 | 1,800 | 1,802 | 1,780 | 1,789 | -4 | -0.2% | 11,700 |
| 2022/11/15 | 1,820 | 1,820 | 1,778 | 1,793 | -25 | -1.4% | 10,700 |
| 2022/11/14 | 1,816 | 1,888 | 1,792 | 1,818 | -118 | -6.1% | 31,200 |
| 2022/11/11 | 1,969 | 1,969 | 1,857 | 1,936 | +47 | +2.5% | 34,600 |
| 2022/11/10 | 1,852 | 1,928 | 1,842 | 1,889 | +37 | +2% | 23,400 |
| 2022/11/09 | 1,840 | 1,852 | 1,828 | 1,852 | +21 | +1.1% | 9,800 |
| 2022/11/08 | 1,830 | 1,831 | 1,814 | 1,831 | +21 | +1.2% | 6,800 |
| 2022/11/07 | 1,834 | 1,834 | 1,799 | 1,810 | +19 | +1.1% | 8,100 |
| 2022/11/04 | 1,799 | 1,800 | 1,767 | 1,791 | -5 | -0.3% | 9,200 |
| 2022/11/02 | 1,810 | 1,811 | 1,796 | 1,796 | -14 | -0.8% | 5,100 |
| 2022/11/01 | 1,827 | 1,829 | 1,804 | 1,810 | -8 | -0.4% | 5,900 |
| 2022/10/31 | 1,824 | 1,827 | 1,795 | 1,818 | +21 | +1.2% | 6,600 |
| 2022/10/28 | 1,823 | 1,826 | 1,797 | 1,797 | -23 | -1.3% | 34,300 |
| 2022/10/27 | 1,818 | 1,822 | 1,800 | 1,820 | -9 | -0.5% | 9,200 |
| 2022/10/26 | 1,821 | 1,829 | 1,821 | 1,829 | -1 | -0.1% | 3,800 |
| 2022/10/25 | 1,830 | 1,832 | 1,814 | 1,830 | +23 | +1.3% | 9,200 |
| 2022/10/24 | 1,797 | 1,817 | 1,791 | 1,807 | +31 | +1.7% | 8,400 |
| 2022/10/21 | 1,788 | 1,792 | 1,776 | 1,776 | -13 | -0.7% | 4,100 |
| 2022/10/20 | 1,776 | 1,793 | 1,770 | 1,789 | +13 | +0.7% | 7,900 |
| 2022/10/19 | 1,787 | 1,787 | 1,767 | 1,776 | -11 | -0.6% | 6,500 |
| 2022/10/18 | 1,784 | 1,787 | 1,759 | 1,787 | +26 | +1.5% | 8,200 |
| 2022/10/17 | 1,745 | 1,766 | 1,741 | 1,761 | +27 | +1.6% | 5,000 |
| 2022/10/14 | 1,720 | 1,734 | 1,707 | 1,734 | +25 | +1.5% | 17,600 |
| 2022/10/13 | 1,738 | 1,738 | 1,697 | 1,709 | -52 | -3% | 15,100 |
| 2022/10/12 | 1,770 | 1,770 | 1,737 | 1,761 | -11 | -0.6% | 8,700 |
| 2022/10/11 | 1,796 | 1,796 | 1,757 | 1,772 | -27 | -1.5% | 16,300 |
| 2022/10/07 | 1,765 | 1,800 | 1,765 | 1,799 | +9 | +0.5% | 7,500 |
| 2022/10/06 | 1,792 | 1,803 | 1,773 | 1,790 | +8 | +0.4% | 15,200 |
| 2022/10/05 | 1,773 | 1,793 | 1,752 | 1,782 | +29 | +1.7% | 15,800 |
| 2022/10/04 | 1,705 | 1,753 | 1,705 | 1,753 | +62 | +3.7% | 11,200 |
| 2022/10/03 | 1,677 | 1,691 | 1,638 | 1,691 | +40 | +2.4% | 9,100 |
| 2022/09/30 | 1,694 | 1,694 | 1,651 | 1,651 | -45 | -2.7% | 6,800 |
| 2022/09/29 | 1,647 | 1,697 | 1,647 | 1,696 | +49 | +3% | 7,900 |
| 2022/09/28 | 1,668 | 1,668 | 1,608 | 1,647 | -13 | -0.8% | 16,800 |
| 2022/09/27 | 1,681 | 1,684 | 1,654 | 1,660 | -17 | -1% | 8,100 |
| 2022/09/26 | 1,740 | 1,744 | 1,672 | 1,677 | -23 | -1.4% | 21,000 |
| 2022/09/22 | 1,673 | 1,700 | 1,663 | 1,700 | +19 | +1.1% | 9,800 |
| 2022/09/21 | 1,692 | 1,692 | 1,667 | 1,681 | -10 | -0.6% | 7,400 |
| 2022/09/20 | 1,712 | 1,719 | 1,677 | 1,691 | +19 | +1.1% | 10,800 |
| 2022/09/16 | 1,720 | 1,720 | 1,670 | 1,672 | -34 | -2% | 14,100 |
| 2022/09/15 | 1,722 | 1,722 | 1,706 | 1,706 | -10 | -0.6% | 4,600 |
| 2022/09/14 | 1,700 | 1,716 | 1,684 | 1,716 | -1 | -0.1% | 6,700 |
| 2022/09/13 | 1,716 | 1,717 | 1,705 | 1,717 | +12 | +0.7% | 4,700 |
| 2022/09/12 | 1,720 | 1,720 | 1,704 | 1,705 | -15 | -0.9% | 9,600 |
| 2022/09/09 | 1,733 | 1,738 | 1,711 | 1,720 | -15 | -0.9% | 14,400 |
| 2022/09/08 | 1,748 | 1,748 | 1,731 | 1,735 | -5 | -0.3% | 6,500 |
| 2022/09/07 | 1,760 | 1,760 | 1,740 | 1,740 | -17 | -1% | 3,800 |
| 2022/09/06 | 1,757 | 1,763 | 1,732 | 1,757 | ±0 | ±0% | 15,200 |
601～
650
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
