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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,763 | 1,765 | 1,752 | 1,754 | -13 | -0.7% | 10,100 |
| 2025/02/17 | 1,783 | 1,783 | 1,761 | 1,767 | -12 | -0.7% | 11,300 |
| 2025/02/14 | 1,764 | 1,786 | 1,764 | 1,779 | -12 | -0.7% | 14,000 |
| 2025/02/13 | 1,799 | 1,799 | 1,791 | 1,791 | -9 | -0.5% | 3,500 |
| 2025/02/12 | 1,804 | 1,804 | 1,797 | 1,800 | -1 | -0.1% | 4,900 |
| 2025/02/10 | 1,794 | 1,801 | 1,789 | 1,801 | +13 | +0.7% | 9,100 |
| 2025/02/07 | 1,798 | 1,799 | 1,784 | 1,788 | -6 | -0.3% | 5,700 |
| 2025/02/06 | 1,787 | 1,801 | 1,787 | 1,794 | +10 | +0.6% | 7,200 |
| 2025/02/05 | 1,782 | 1,788 | 1,780 | 1,784 | +14 | +0.8% | 9,100 |
| 2025/02/04 | 1,765 | 1,775 | 1,761 | 1,770 | +10 | +0.6% | 9,700 |
| 2025/02/03 | 1,750 | 1,760 | 1,744 | 1,760 | +13 | +0.7% | 8,500 |
| 2025/01/31 | 1,749 | 1,753 | 1,730 | 1,747 | +23 | +1.3% | 21,200 |
| 2025/01/30 | 1,754 | 1,760 | 1,721 | 1,724 | -36 | -2% | 133,200 |
| 2025/01/29 | 1,771 | 1,771 | 1,760 | 1,760 | -12 | -0.7% | 14,500 |
| 2025/01/28 | 1,766 | 1,772 | 1,760 | 1,772 | +3 | +0.2% | 10,500 |
| 2025/01/27 | 1,775 | 1,776 | 1,765 | 1,769 | -2 | -0.1% | 14,600 |
| 2025/01/24 | 1,773 | 1,773 | 1,758 | 1,771 | -4 | -0.2% | 10,900 |
| 2025/01/23 | 1,777 | 1,777 | 1,756 | 1,775 | +3 | +0.2% | 11,100 |
| 2025/01/22 | 1,764 | 1,774 | 1,758 | 1,772 | +12 | +0.7% | 7,100 |
| 2025/01/21 | 1,758 | 1,760 | 1,745 | 1,760 | +4 | +0.2% | 7,800 |
| 2025/01/20 | 1,747 | 1,764 | 1,745 | 1,756 | +14 | +0.8% | 11,800 |
| 2025/01/17 | 1,762 | 1,762 | 1,734 | 1,742 | -20 | -1.1% | 25,000 |
| 2025/01/16 | 1,800 | 1,800 | 1,762 | 1,762 | -40 | -2.2% | 24,200 |
| 2025/01/15 | 1,816 | 1,816 | 1,793 | 1,802 | -15 | -0.8% | 17,000 |
| 2025/01/14 | 1,818 | 1,822 | 1,807 | 1,817 | +7 | +0.4% | 13,900 |
| 2025/01/10 | 1,812 | 1,812 | 1,805 | 1,810 | +1 | +0.1% | 7,200 |
| 2025/01/09 | 1,814 | 1,814 | 1,803 | 1,809 | -1 | -0.1% | 6,900 |
| 2025/01/08 | 1,828 | 1,828 | 1,808 | 1,810 | -14 | -0.8% | 10,900 |
| 2025/01/07 | 1,822 | 1,827 | 1,815 | 1,824 | +7 | +0.4% | 12,900 |
| 2025/01/06 | 1,820 | 1,820 | 1,800 | 1,817 | +6 | +0.3% | 18,100 |
| 2024/12/30 | 1,820 | 1,820 | 1,802 | 1,811 | -6 | -0.3% | 9,200 |
| 2024/12/27 | 1,800 | 1,817 | 1,787 | 1,817 | -21 | -1.1% | 15,600 |
| 2024/12/26 | 1,850 | 1,850 | 1,833 | 1,838 | ±0 | ±0% | 24,800 |
| 2024/12/25 | 1,834 | 1,838 | 1,824 | 1,838 | +4 | +0.2% | 10,300 |
| 2024/12/24 | 1,836 | 1,839 | 1,832 | 1,834 | +2 | +0.1% | 8,000 |
| 2024/12/23 | 1,840 | 1,840 | 1,832 | 1,832 | -2 | -0.1% | 7,800 |
| 2024/12/20 | 1,835 | 1,835 | 1,830 | 1,834 | +3 | +0.2% | 3,100 |
| 2024/12/19 | 1,829 | 1,835 | 1,826 | 1,831 | +5 | +0.3% | 2,400 |
| 2024/12/18 | 1,837 | 1,837 | 1,826 | 1,826 | -11 | -0.6% | 8,200 |
| 2024/12/17 | 1,836 | 1,840 | 1,834 | 1,837 | -3 | -0.2% | 5,800 |
| 2024/12/16 | 1,831 | 1,840 | 1,831 | 1,840 | +5 | +0.3% | 5,900 |
| 2024/12/13 | 1,835 | 1,840 | 1,833 | 1,835 | +2 | +0.1% | 5,100 |
| 2024/12/12 | 1,834 | 1,838 | 1,832 | 1,833 | -5 | -0.3% | 4,800 |
| 2024/12/11 | 1,837 | 1,839 | 1,832 | 1,838 | -2 | -0.1% | 4,900 |
| 2024/12/10 | 1,840 | 1,840 | 1,833 | 1,840 | ±0 | ±0% | 5,000 |
| 2024/12/09 | 1,845 | 1,845 | 1,829 | 1,840 | +10 | +0.5% | 14,100 |
| 2024/12/06 | 1,829 | 1,832 | 1,828 | 1,830 | +5 | +0.3% | 4,600 |
| 2024/12/05 | 1,830 | 1,830 | 1,821 | 1,825 | -1 | -0.1% | 7,300 |
| 2024/12/04 | 1,834 | 1,834 | 1,819 | 1,826 | +2 | +0.1% | 8,000 |
| 2024/12/03 | 1,820 | 1,829 | 1,814 | 1,824 | -1 | -0.1% | 9,900 |
51～
100
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
