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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,617 | 1,617 | 1,606 | 1,616 | +9 | +0.6% | 4,200 |
| 2022/01/24 | 1,585 | 1,617 | 1,562 | 1,607 | +2 | +0.1% | 4,500 |
| 2022/01/21 | 1,649 | 1,649 | 1,597 | 1,605 | +37 | +2.4% | 34,700 |
| 2022/01/20 | 1,564 | 1,569 | 1,559 | 1,568 | +17 | +1.1% | 1,500 |
| 2022/01/19 | 1,586 | 1,586 | 1,551 | 1,551 | -35 | -2.2% | 3,600 |
| 2022/01/18 | 1,593 | 1,593 | 1,582 | 1,586 | -3 | -0.2% | 1,700 |
| 2022/01/17 | 1,593 | 1,593 | 1,584 | 1,589 | +14 | +0.9% | 2,800 |
| 2022/01/14 | 1,572 | 1,579 | 1,567 | 1,575 | +4 | +0.3% | 2,200 |
| 2022/01/13 | 1,546 | 1,574 | 1,546 | 1,571 | +18 | +1.2% | 3,300 |
| 2022/01/12 | 1,559 | 1,559 | 1,545 | 1,553 | -6 | -0.4% | 4,100 |
| 2022/01/11 | 1,584 | 1,584 | 1,550 | 1,559 | -10 | -0.6% | 5,300 |
| 2022/01/07 | 1,576 | 1,581 | 1,563 | 1,569 | -11 | -0.7% | 3,900 |
| 2022/01/06 | 1,592 | 1,592 | 1,580 | 1,580 | -19 | -1.2% | 2,800 |
| 2022/01/05 | 1,624 | 1,624 | 1,591 | 1,599 | -11 | -0.7% | 5,200 |
| 2022/01/04 | 1,629 | 1,629 | 1,597 | 1,610 | -8 | -0.5% | 5,100 |
| 2021/12/30 | 1,619 | 1,623 | 1,618 | 1,618 | +4 | +0.2% | 1,900 |
| 2021/12/29 | 1,567 | 1,614 | 1,567 | 1,614 | -2 | -0.1% | 6,900 |
| 2021/12/28 | 1,630 | 1,630 | 1,600 | 1,616 | +5 | +0.3% | 5,600 |
| 2021/12/27 | 1,650 | 1,650 | 1,595 | 1,611 | +13 | +0.8% | 13,300 |
| 2021/12/24 | 1,629 | 1,629 | 1,575 | 1,598 | +8 | +0.5% | 7,400 |
| 2021/12/23 | 1,621 | 1,621 | 1,580 | 1,590 | +3 | +0.2% | 5,500 |
| 2021/12/22 | 1,603 | 1,603 | 1,583 | 1,587 | -11 | -0.7% | 6,900 |
| 2021/12/21 | 1,615 | 1,615 | 1,576 | 1,598 | -16 | -1% | 5,500 |
| 2021/12/20 | 1,628 | 1,649 | 1,614 | 1,614 | -2 | -0.1% | 4,300 |
| 2021/12/17 | 1,616 | 1,629 | 1,616 | 1,616 | -32 | -1.9% | 4,700 |
| 2021/12/16 | 1,640 | 1,648 | 1,632 | 1,648 | +8 | +0.5% | 2,400 |
| 2021/12/15 | 1,666 | 1,666 | 1,640 | 1,640 | -30 | -1.8% | 2,500 |
| 2021/12/14 | 1,640 | 1,670 | 1,640 | 1,670 | +30 | +1.8% | 5,000 |
| 2021/12/13 | 1,648 | 1,648 | 1,631 | 1,640 | ±0 | ±0% | 2,100 |
| 2021/12/10 | 1,650 | 1,650 | 1,627 | 1,640 | -6 | -0.4% | 4,500 |
| 2021/12/09 | 1,650 | 1,650 | 1,634 | 1,646 | +1 | +0.1% | 1,800 |
| 2021/12/08 | 1,649 | 1,649 | 1,635 | 1,645 | +6 | +0.4% | 3,200 |
| 2021/12/07 | 1,653 | 1,653 | 1,602 | 1,639 | +13 | +0.8% | 4,200 |
| 2021/12/06 | 1,660 | 1,660 | 1,626 | 1,626 | -7 | -0.4% | 5,400 |
| 2021/12/03 | 1,616 | 1,634 | 1,600 | 1,633 | +11 | +0.7% | 4,600 |
| 2021/12/02 | 1,642 | 1,655 | 1,622 | 1,622 | -18 | -1.1% | 4,400 |
| 2021/12/01 | 1,653 | 1,654 | 1,638 | 1,640 | +2 | +0.1% | 3,100 |
| 2021/11/30 | 1,632 | 1,670 | 1,622 | 1,638 | +19 | +1.2% | 7,400 |
| 2021/11/29 | 1,627 | 1,637 | 1,616 | 1,619 | -21 | -1.3% | 5,200 |
| 2021/11/26 | 1,650 | 1,650 | 1,638 | 1,640 | -10 | -0.6% | 4,600 |
| 2021/11/25 | 1,629 | 1,650 | 1,629 | 1,650 | +21 | +1.3% | 4,200 |
| 2021/11/24 | 1,618 | 1,629 | 1,613 | 1,629 | +11 | +0.7% | 1,600 |
| 2021/11/22 | 1,596 | 1,618 | 1,596 | 1,618 | +11 | +0.7% | 1,000 |
| 2021/11/19 | 1,630 | 1,630 | 1,599 | 1,607 | -23 | -1.4% | 2,500 |
| 2021/11/18 | 1,642 | 1,642 | 1,629 | 1,630 | -12 | -0.7% | 1,800 |
| 2021/11/17 | 1,650 | 1,650 | 1,642 | 1,642 | -2 | -0.1% | 1,000 |
| 2021/11/16 | 1,651 | 1,653 | 1,640 | 1,644 | -2 | -0.1% | 3,600 |
| 2021/11/15 | 1,653 | 1,653 | 1,638 | 1,646 | +6 | +0.4% | 2,100 |
| 2021/11/12 | 1,642 | 1,645 | 1,633 | 1,640 | +7 | +0.4% | 4,200 |
| 2021/11/11 | 1,633 | 1,641 | 1,626 | 1,633 | +40 | +2.5% | 3,500 |
801～
850
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
