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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,759 | 1,787 | 1,759 | 1,776 | +3 | +0.2% | 5,800 |
| 2022/06/22 | 1,775 | 1,803 | 1,766 | 1,773 | -5 | -0.3% | 4,600 |
| 2022/06/21 | 1,732 | 1,799 | 1,732 | 1,778 | +46 | +2.7% | 10,200 |
| 2022/06/20 | 1,780 | 1,780 | 1,724 | 1,732 | -55 | -3.1% | 10,800 |
| 2022/06/17 | 1,729 | 1,803 | 1,729 | 1,787 | +2 | +0.1% | 10,700 |
| 2022/06/16 | 1,820 | 1,848 | 1,785 | 1,785 | -27 | -1.5% | 14,000 |
| 2022/06/15 | 1,866 | 1,887 | 1,812 | 1,812 | -83 | -4.4% | 18,100 |
| 2022/06/14 | 1,818 | 1,906 | 1,818 | 1,895 | +38 | +2% | 13,900 |
| 2022/06/13 | 1,879 | 1,936 | 1,856 | 1,857 | -102 | -5.2% | 16,600 |
| 2022/06/10 | 1,976 | 1,988 | 1,944 | 1,959 | -30 | -1.5% | 13,800 |
| 2022/06/09 | 1,987 | 2,008 | 1,983 | 1,989 | -30 | -1.5% | 14,300 |
| 2022/06/08 | 2,013 | 2,036 | 2,008 | 2,019 | ±0 | ±0% | 11,100 |
| 2022/06/07 | 2,003 | 2,041 | 1,980 | 2,019 | +7 | +0.3% | 15,500 |
| 2022/06/06 | 2,002 | 2,015 | 1,986 | 2,012 | -32 | -1.6% | 28,000 |
| 2022/06/03 | 2,110 | 2,116 | 2,030 | 2,044 | -66 | -3.1% | 22,000 |
| 2022/06/02 | 2,160 | 2,160 | 2,106 | 2,110 | -37 | -1.7% | 10,900 |
| 2022/06/01 | 2,186 | 2,188 | 2,124 | 2,147 | -20 | -0.9% | 17,400 |
| 2022/05/31 | 2,140 | 2,197 | 2,140 | 2,167 | -13 | -0.6% | 13,600 |
| 2022/05/30 | 2,055 | 2,180 | 2,055 | 2,180 | +130 | +6.3% | 24,900 |
| 2022/05/27 | 2,080 | 2,080 | 2,034 | 2,050 | -21 | -1% | 9,400 |
| 2022/05/26 | 2,057 | 2,076 | 2,050 | 2,071 | +34 | +1.7% | 10,600 |
| 2022/05/25 | 2,034 | 2,039 | 1,998 | 2,037 | +3 | +0.1% | 15,000 |
| 2022/05/24 | 2,068 | 2,080 | 2,033 | 2,034 | -51 | -2.4% | 9,600 |
| 2022/05/23 | 1,995 | 2,085 | 1,955 | 2,085 | +91 | +4.6% | 17,900 |
| 2022/05/20 | 1,949 | 1,994 | 1,948 | 1,994 | +54 | +2.8% | 10,300 |
| 2022/05/19 | 1,917 | 1,955 | 1,917 | 1,940 | -20 | -1% | 10,900 |
| 2022/05/18 | 1,940 | 1,960 | 1,906 | 1,960 | +20 | +1% | 8,800 |
| 2022/05/17 | 1,915 | 1,940 | 1,915 | 1,940 | +5 | +0.3% | 9,000 |
| 2022/05/16 | 1,933 | 1,950 | 1,910 | 1,935 | +125 | +6.9% | 24,500 |
| 2022/05/13 | 1,762 | 1,814 | 1,758 | 1,810 | +58 | +3.3% | 16,100 |
| 2022/05/12 | 1,772 | 1,772 | 1,752 | 1,752 | -20 | -1.1% | 7,600 |
| 2022/05/11 | 1,788 | 1,788 | 1,772 | 1,772 | -18 | -1% | 3,100 |
| 2022/05/10 | 1,751 | 1,790 | 1,740 | 1,790 | +44 | +2.5% | 5,500 |
| 2022/05/09 | 1,768 | 1,769 | 1,732 | 1,746 | -24 | -1.4% | 4,800 |
| 2022/05/06 | 1,774 | 1,774 | 1,734 | 1,770 | +36 | +2.1% | 8,200 |
| 2022/05/02 | 1,747 | 1,747 | 1,705 | 1,734 | -24 | -1.4% | 3,700 |
| 2022/04/28 | 1,780 | 1,780 | 1,691 | 1,758 | -41 | -2.3% | 23,500 |
| 2022/04/27 | 1,667 | 1,799 | 1,666 | 1,799 | +116 | +6.9% | 29,300 |
| 2022/04/26 | 1,747 | 1,747 | 1,674 | 1,683 | +1 | +0.1% | 13,300 |
| 2022/04/25 | 1,653 | 1,682 | 1,653 | 1,682 | +19 | +1.1% | 5,000 |
| 2022/04/22 | 1,656 | 1,670 | 1,652 | 1,663 | +7 | +0.4% | 2,800 |
| 2022/04/21 | 1,650 | 1,656 | 1,647 | 1,656 | +12 | +0.7% | 2,500 |
| 2022/04/20 | 1,650 | 1,650 | 1,644 | 1,644 | -2 | -0.1% | 1,800 |
| 2022/04/19 | 1,630 | 1,646 | 1,630 | 1,646 | +24 | +1.5% | 2,000 |
| 2022/04/18 | 1,632 | 1,632 | 1,611 | 1,622 | -5 | -0.3% | 1,600 |
| 2022/04/15 | 1,633 | 1,640 | 1,627 | 1,627 | -6 | -0.4% | 3,200 |
| 2022/04/14 | 1,630 | 1,634 | 1,626 | 1,633 | +21 | +1.3% | 2,800 |
| 2022/04/13 | 1,597 | 1,617 | 1,589 | 1,612 | +15 | +0.9% | 4,000 |
| 2022/04/12 | 1,607 | 1,607 | 1,587 | 1,597 | +4 | +0.3% | 3,900 |
| 2022/04/11 | 1,608 | 1,608 | 1,550 | 1,593 | ±0 | ±0% | 14,500 |
701～
750
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
