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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,634 | 1,635 | 1,628 | 1,632 | -2 | -0.1% | 1,900 |
| 2021/08/26 | 1,635 | 1,635 | 1,624 | 1,634 | +4 | +0.2% | 6,500 |
| 2021/08/25 | 1,630 | 1,630 | 1,616 | 1,630 | +10 | +0.6% | 5,900 |
| 2021/08/24 | 1,621 | 1,622 | 1,608 | 1,620 | +5 | +0.3% | 3,500 |
| 2021/08/23 | 1,614 | 1,615 | 1,600 | 1,615 | +2 | +0.1% | 4,900 |
| 2021/08/20 | 1,619 | 1,619 | 1,593 | 1,613 | +4 | +0.2% | 3,800 |
| 2021/08/19 | 1,612 | 1,619 | 1,608 | 1,609 | -3 | -0.2% | 4,100 |
| 2021/08/18 | 1,627 | 1,627 | 1,612 | 1,612 | -15 | -0.9% | 3,500 |
| 2021/08/17 | 1,629 | 1,629 | 1,618 | 1,627 | +9 | +0.6% | 4,600 |
| 2021/08/16 | 1,630 | 1,630 | 1,617 | 1,618 | ±0 | ±0% | 8,300 |
| 2021/08/13 | 1,623 | 1,623 | 1,605 | 1,618 | +3 | +0.2% | 5,700 |
| 2021/08/12 | 1,612 | 1,615 | 1,607 | 1,615 | +3 | +0.2% | 3,200 |
| 2021/08/11 | 1,611 | 1,613 | 1,604 | 1,612 | -3 | -0.2% | 2,200 |
| 2021/08/10 | 1,615 | 1,615 | 1,607 | 1,615 | +15 | +0.9% | 4,000 |
| 2021/08/06 | 1,589 | 1,600 | 1,586 | 1,600 | +28 | +1.8% | 2,400 |
| 2021/08/05 | 1,575 | 1,579 | 1,564 | 1,572 | -1 | -0.1% | 2,600 |
| 2021/08/04 | 1,575 | 1,575 | 1,562 | 1,573 | +6 | +0.4% | 5,100 |
| 2021/08/03 | 1,570 | 1,574 | 1,563 | 1,567 | -21 | -1.3% | 3,200 |
| 2021/08/02 | 1,597 | 1,597 | 1,576 | 1,588 | -4 | -0.3% | 5,700 |
| 2021/07/30 | 1,599 | 1,599 | 1,592 | 1,592 | -20 | -1.2% | 3,200 |
| 2021/07/29 | 1,583 | 1,612 | 1,575 | 1,612 | +29 | +1.8% | 8,100 |
| 2021/07/28 | 1,564 | 1,583 | 1,564 | 1,583 | +20 | +1.3% | 4,000 |
| 2021/07/27 | 1,559 | 1,563 | 1,559 | 1,563 | +5 | +0.3% | 2,100 |
| 2021/07/26 | 1,582 | 1,582 | 1,557 | 1,558 | +1 | +0.1% | 4,900 |
| 2021/07/21 | 1,539 | 1,557 | 1,539 | 1,557 | +21 | +1.4% | 4,000 |
| 2021/07/20 | 1,529 | 1,536 | 1,529 | 1,536 | +1 | +0.1% | 4,800 |
| 2021/07/19 | 1,560 | 1,563 | 1,528 | 1,535 | -23 | -1.5% | 13,000 |
| 2021/07/16 | 1,551 | 1,558 | 1,530 | 1,558 | +8 | +0.5% | 9,500 |
| 2021/07/15 | 1,573 | 1,573 | 1,549 | 1,550 | -20 | -1.3% | 7,100 |
| 2021/07/14 | 1,550 | 1,575 | 1,543 | 1,570 | +13 | +0.8% | 6,200 |
| 2021/07/13 | 1,550 | 1,557 | 1,540 | 1,557 | +7 | +0.5% | 4,600 |
| 2021/07/12 | 1,543 | 1,550 | 1,523 | 1,550 | +10 | +0.6% | 9,600 |
| 2021/07/09 | 1,537 | 1,542 | 1,517 | 1,540 | +11 | +0.7% | 13,800 |
| 2021/07/08 | 1,541 | 1,541 | 1,529 | 1,529 | +1 | +0.1% | 5,800 |
| 2021/07/07 | 1,528 | 1,538 | 1,519 | 1,528 | +1 | +0.1% | 4,100 |
| 2021/07/06 | 1,537 | 1,537 | 1,505 | 1,527 | +17 | +1.1% | 5,200 |
| 2021/07/05 | 1,550 | 1,550 | 1,495 | 1,510 | ±0 | ±0% | 17,700 |
| 2021/07/02 | 1,539 | 1,539 | 1,500 | 1,510 | -25 | -1.6% | 10,100 |
| 2021/07/01 | 1,546 | 1,546 | 1,531 | 1,535 | -1 | -0.1% | 5,300 |
| 2021/06/30 | 1,533 | 1,543 | 1,533 | 1,536 | -3 | -0.2% | 3,900 |
| 2021/06/29 | 1,543 | 1,557 | 1,539 | 1,539 | -29 | -1.8% | 8,900 |
| 2021/06/28 | 1,566 | 1,568 | 1,561 | 1,568 | +7 | +0.4% | 8,000 |
| 2021/06/25 | 1,559 | 1,561 | 1,551 | 1,561 | +15 | +1% | 3,700 |
| 2021/06/24 | 1,550 | 1,550 | 1,538 | 1,546 | -7 | -0.5% | 6,400 |
| 2021/06/23 | 1,539 | 1,553 | 1,534 | 1,553 | +14 | +0.9% | 4,500 |
| 2021/06/22 | 1,539 | 1,540 | 1,532 | 1,539 | +14 | +0.9% | 4,000 |
| 2021/06/21 | 1,526 | 1,530 | 1,521 | 1,525 | +3 | +0.2% | 6,400 |
| 2021/06/18 | 1,522 | 1,523 | 1,515 | 1,522 | +8 | +0.5% | 2,000 |
| 2021/06/17 | 1,516 | 1,523 | 1,514 | 1,514 | ±0 | ±0% | 1,700 |
| 2021/06/16 | 1,522 | 1,522 | 1,514 | 1,514 | -9 | -0.6% | 1,600 |
901～
950
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
