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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,609 | 1,609 | 1,578 | 1,593 | +6 | +0.4% | 10,400 |
| 2022/04/07 | 1,623 | 1,623 | 1,573 | 1,587 | -63 | -3.8% | 11,700 |
| 2022/04/06 | 1,679 | 1,686 | 1,650 | 1,650 | -18 | -1.1% | 4,300 |
| 2022/04/05 | 1,700 | 1,700 | 1,663 | 1,668 | +1 | +0.1% | 5,800 |
| 2022/04/04 | 1,668 | 1,688 | 1,667 | 1,667 | +8 | +0.5% | 4,600 |
| 2022/04/01 | 1,651 | 1,659 | 1,647 | 1,659 | +13 | +0.8% | 3,800 |
| 2022/03/31 | 1,663 | 1,663 | 1,646 | 1,646 | -17 | -1% | 5,100 |
| 2022/03/30 | 1,653 | 1,663 | 1,644 | 1,663 | +10 | +0.6% | 5,300 |
| 2022/03/29 | 1,644 | 1,653 | 1,634 | 1,653 | +9 | +0.5% | 5,400 |
| 2022/03/28 | 1,653 | 1,653 | 1,640 | 1,644 | -6 | -0.4% | 6,200 |
| 2022/03/25 | 1,650 | 1,650 | 1,623 | 1,650 | +12 | +0.7% | 1,500 |
| 2022/03/24 | 1,653 | 1,653 | 1,638 | 1,638 | -15 | -0.9% | 11,200 |
| 2022/03/23 | 1,591 | 1,653 | 1,591 | 1,653 | +22 | +1.3% | 16,800 |
| 2022/03/22 | 1,610 | 1,637 | 1,610 | 1,631 | +1 | +0.1% | 9,400 |
| 2022/03/18 | 1,580 | 1,630 | 1,580 | 1,630 | +10 | +0.6% | 11,100 |
| 2022/03/17 | 1,583 | 1,620 | 1,566 | 1,620 | +43 | +2.7% | 5,300 |
| 2022/03/16 | 1,562 | 1,577 | 1,558 | 1,577 | -9 | -0.6% | 12,800 |
| 2022/03/15 | 1,560 | 1,586 | 1,560 | 1,586 | -3 | -0.2% | 11,800 |
| 2022/03/14 | 1,585 | 1,595 | 1,574 | 1,589 | -25 | -1.5% | 7,800 |
| 2022/03/11 | 1,552 | 1,614 | 1,552 | 1,614 | ±0 | ±0% | 9,200 |
| 2022/03/10 | 1,565 | 1,614 | 1,565 | 1,614 | +34 | +2.2% | 9,300 |
| 2022/03/09 | 1,561 | 1,580 | 1,561 | 1,580 | -1 | -0.1% | 6,500 |
| 2022/03/08 | 1,571 | 1,603 | 1,566 | 1,581 | +7 | +0.4% | 5,600 |
| 2022/03/07 | 1,595 | 1,624 | 1,571 | 1,574 | -38 | -2.4% | 7,600 |
| 2022/03/04 | 1,605 | 1,619 | 1,603 | 1,612 | -12 | -0.7% | 4,200 |
| 2022/03/03 | 1,624 | 1,627 | 1,615 | 1,624 | +17 | +1.1% | 1,900 |
| 2022/03/02 | 1,607 | 1,622 | 1,607 | 1,607 | ±0 | ±0% | 2,700 |
| 2022/03/01 | 1,611 | 1,623 | 1,597 | 1,607 | +19 | +1.2% | 3,700 |
| 2022/02/28 | 1,616 | 1,616 | 1,586 | 1,588 | -28 | -1.7% | 6,400 |
| 2022/02/25 | 1,622 | 1,622 | 1,609 | 1,616 | +9 | +0.6% | 2,900 |
| 2022/02/24 | 1,619 | 1,619 | 1,599 | 1,607 | -13 | -0.8% | 2,900 |
| 2022/02/22 | 1,609 | 1,620 | 1,602 | 1,620 | +11 | +0.7% | 2,500 |
| 2022/02/21 | 1,605 | 1,620 | 1,599 | 1,609 | -6 | -0.4% | 4,400 |
| 2022/02/18 | 1,615 | 1,615 | 1,608 | 1,615 | ±0 | ±0% | 2,000 |
| 2022/02/17 | 1,605 | 1,618 | 1,605 | 1,615 | +20 | +1.3% | 2,000 |
| 2022/02/16 | 1,618 | 1,618 | 1,578 | 1,595 | +18 | +1.1% | 2,200 |
| 2022/02/15 | 1,606 | 1,606 | 1,574 | 1,577 | -29 | -1.8% | 9,200 |
| 2022/02/14 | 1,625 | 1,625 | 1,605 | 1,606 | +7 | +0.4% | 3,500 |
| 2022/02/10 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 3,900 |
| 2022/02/09 | 1,600 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 3,600 |
| 2022/02/08 | 1,578 | 1,599 | 1,578 | 1,599 | +21 | +1.3% | 1,800 |
| 2022/02/07 | 1,610 | 1,610 | 1,570 | 1,578 | -25 | -1.6% | 7,500 |
| 2022/02/04 | 1,605 | 1,623 | 1,597 | 1,603 | +1 | +0.1% | 6,500 |
| 2022/02/03 | 1,620 | 1,620 | 1,602 | 1,602 | -18 | -1.1% | 2,000 |
| 2022/02/02 | 1,604 | 1,620 | 1,584 | 1,620 | +28 | +1.8% | 5,000 |
| 2022/02/01 | 1,608 | 1,608 | 1,591 | 1,592 | +2 | +0.1% | 1,700 |
| 2022/01/31 | 1,600 | 1,600 | 1,583 | 1,590 | +1 | +0.1% | 1,700 |
| 2022/01/28 | 1,581 | 1,607 | 1,567 | 1,589 | +8 | +0.5% | 3,100 |
| 2022/01/27 | 1,610 | 1,610 | 1,581 | 1,581 | -29 | -1.8% | 3,100 |
| 2022/01/26 | 1,616 | 1,616 | 1,603 | 1,610 | -6 | -0.4% | 3,600 |
751～
800
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
