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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,637 | 1,637 | 1,553 | 1,593 | -18 | -1.1% | 4,100 |
| 2021/11/09 | 1,625 | 1,635 | 1,611 | 1,611 | -8 | -0.5% | 4,300 |
| 2021/11/08 | 1,640 | 1,640 | 1,612 | 1,619 | ±0 | ±0% | 3,700 |
| 2021/11/05 | 1,626 | 1,626 | 1,611 | 1,619 | -4 | -0.2% | 3,300 |
| 2021/11/04 | 1,638 | 1,638 | 1,602 | 1,623 | +42 | +2.7% | 8,500 |
| 2021/11/02 | 1,609 | 1,609 | 1,580 | 1,581 | +30 | +1.9% | 3,800 |
| 2021/11/01 | 1,555 | 1,555 | 1,543 | 1,551 | +7 | +0.5% | 3,800 |
| 2021/10/29 | 1,539 | 1,544 | 1,531 | 1,544 | +6 | +0.4% | 1,900 |
| 2021/10/28 | 1,530 | 1,539 | 1,530 | 1,538 | +8 | +0.5% | 1,900 |
| 2021/10/27 | 1,527 | 1,530 | 1,523 | 1,530 | -6 | -0.4% | 1,600 |
| 2021/10/26 | 1,546 | 1,552 | 1,532 | 1,536 | +4 | +0.3% | 3,400 |
| 2021/10/25 | 1,553 | 1,553 | 1,528 | 1,532 | -19 | -1.2% | 3,600 |
| 2021/10/22 | 1,554 | 1,555 | 1,534 | 1,551 | -3 | -0.2% | 5,000 |
| 2021/10/21 | 1,567 | 1,567 | 1,551 | 1,554 | ±0 | ±0% | 2,000 |
| 2021/10/20 | 1,577 | 1,579 | 1,554 | 1,554 | -7 | -0.4% | 3,100 |
| 2021/10/19 | 1,587 | 1,587 | 1,558 | 1,561 | -14 | -0.9% | 2,100 |
| 2021/10/18 | 1,593 | 1,599 | 1,575 | 1,575 | -18 | -1.1% | 2,900 |
| 2021/10/15 | 1,579 | 1,593 | 1,579 | 1,593 | +21 | +1.3% | 1,700 |
| 2021/10/14 | 1,572 | 1,572 | 1,569 | 1,572 | -7 | -0.4% | 1,800 |
| 2021/10/13 | 1,585 | 1,604 | 1,563 | 1,579 | -3 | -0.2% | 4,600 |
| 2021/10/12 | 1,620 | 1,620 | 1,582 | 1,582 | -38 | -2.3% | 1,200 |
| 2021/10/11 | 1,603 | 1,634 | 1,602 | 1,620 | +26 | +1.6% | 2,500 |
| 2021/10/08 | 1,590 | 1,594 | 1,586 | 1,594 | +6 | +0.4% | 2,400 |
| 2021/10/07 | 1,600 | 1,616 | 1,582 | 1,588 | -16 | -1% | 2,100 |
| 2021/10/06 | 1,611 | 1,618 | 1,601 | 1,604 | +9 | +0.6% | 4,400 |
| 2021/10/05 | 1,619 | 1,619 | 1,586 | 1,595 | -52 | -3.2% | 12,000 |
| 2021/10/04 | 1,671 | 1,671 | 1,638 | 1,647 | +1 | +0.1% | 4,400 |
| 2021/10/01 | 1,660 | 1,665 | 1,645 | 1,646 | -13 | -0.8% | 4,400 |
| 2021/09/30 | 1,669 | 1,674 | 1,659 | 1,659 | +6 | +0.4% | 3,400 |
| 2021/09/29 | 1,655 | 1,665 | 1,653 | 1,653 | -26 | -1.5% | 4,400 |
| 2021/09/28 | 1,690 | 1,690 | 1,661 | 1,679 | -11 | -0.7% | 6,000 |
| 2021/09/27 | 1,708 | 1,709 | 1,671 | 1,690 | +4 | +0.2% | 16,500 |
| 2021/09/24 | 1,647 | 1,686 | 1,635 | 1,686 | +66 | +4.1% | 11,700 |
| 2021/09/22 | 1,631 | 1,636 | 1,615 | 1,620 | -11 | -0.7% | 4,400 |
| 2021/09/21 | 1,640 | 1,640 | 1,622 | 1,631 | -22 | -1.3% | 6,800 |
| 2021/09/17 | 1,643 | 1,653 | 1,642 | 1,653 | -3 | -0.2% | 5,300 |
| 2021/09/16 | 1,659 | 1,659 | 1,645 | 1,656 | -10 | -0.6% | 8,400 |
| 2021/09/15 | 1,637 | 1,667 | 1,628 | 1,666 | +23 | +1.4% | 13,500 |
| 2021/09/14 | 1,636 | 1,643 | 1,619 | 1,643 | +13 | +0.8% | 7,600 |
| 2021/09/13 | 1,625 | 1,638 | 1,614 | 1,630 | +7 | +0.4% | 5,500 |
| 2021/09/10 | 1,620 | 1,629 | 1,608 | 1,623 | +3 | +0.2% | 9,900 |
| 2021/09/09 | 1,623 | 1,623 | 1,604 | 1,620 | -3 | -0.2% | 3,000 |
| 2021/09/08 | 1,622 | 1,629 | 1,605 | 1,623 | +13 | +0.8% | 8,400 |
| 2021/09/07 | 1,596 | 1,627 | 1,590 | 1,610 | +11 | +0.7% | 8,300 |
| 2021/09/06 | 1,588 | 1,599 | 1,578 | 1,599 | +10 | +0.6% | 7,200 |
| 2021/09/03 | 1,594 | 1,605 | 1,586 | 1,589 | -5 | -0.3% | 6,100 |
| 2021/09/02 | 1,640 | 1,640 | 1,594 | 1,594 | -18 | -1.1% | 4,000 |
| 2021/09/01 | 1,651 | 1,651 | 1,602 | 1,612 | -27 | -1.6% | 8,100 |
| 2021/08/31 | 1,650 | 1,667 | 1,639 | 1,639 | -11 | -0.7% | 8,900 |
| 2021/08/30 | 1,636 | 1,655 | 1,636 | 1,650 | +18 | +1.1% | 8,900 |
851～
900
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
