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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,522 | 1,523 | 1,511 | 1,523 | +5 | +0.3% | 3,700 |
| 2021/06/14 | 1,531 | 1,531 | 1,518 | 1,518 | -6 | -0.4% | 3,000 |
| 2021/06/11 | 1,534 | 1,544 | 1,493 | 1,524 | -1 | -0.1% | 10,900 |
| 2021/06/10 | 1,524 | 1,525 | 1,519 | 1,525 | -5 | -0.3% | 3,000 |
| 2021/06/09 | 1,529 | 1,530 | 1,522 | 1,530 | +1 | +0.1% | 3,300 |
| 2021/06/08 | 1,531 | 1,531 | 1,521 | 1,529 | +2 | +0.1% | 1,700 |
| 2021/06/07 | 1,539 | 1,539 | 1,524 | 1,527 | +13 | +0.9% | 4,100 |
| 2021/06/04 | 1,507 | 1,514 | 1,491 | 1,514 | +11 | +0.7% | 4,900 |
| 2021/06/03 | 1,514 | 1,514 | 1,480 | 1,503 | ±0 | ±0% | 6,200 |
| 2021/06/02 | 1,514 | 1,514 | 1,503 | 1,503 | -7 | -0.5% | 2,600 |
| 2021/06/01 | 1,514 | 1,514 | 1,504 | 1,510 | +9 | +0.6% | 2,000 |
| 2021/05/31 | 1,521 | 1,524 | 1,500 | 1,501 | -20 | -1.3% | 3,800 |
| 2021/05/28 | 1,520 | 1,521 | 1,506 | 1,521 | +15 | +1% | 4,100 |
| 2021/05/27 | 1,539 | 1,539 | 1,506 | 1,506 | -25 | -1.6% | 3,100 |
| 2021/05/26 | 1,538 | 1,540 | 1,531 | 1,531 | -21 | -1.4% | 4,000 |
| 2021/05/25 | 1,553 | 1,553 | 1,540 | 1,552 | +11 | +0.7% | 2,400 |
| 2021/05/24 | 1,542 | 1,549 | 1,533 | 1,541 | +7 | +0.5% | 2,800 |
| 2021/05/21 | 1,553 | 1,553 | 1,531 | 1,534 | -12 | -0.8% | 2,100 |
| 2021/05/20 | 1,510 | 1,546 | 1,509 | 1,546 | +25 | +1.6% | 3,900 |
| 2021/05/19 | 1,538 | 1,539 | 1,521 | 1,521 | -14 | -0.9% | 2,700 |
| 2021/05/18 | 1,533 | 1,535 | 1,522 | 1,535 | +19 | +1.3% | 2,000 |
| 2021/05/17 | 1,564 | 1,564 | 1,506 | 1,516 | -18 | -1.2% | 4,500 |
| 2021/05/14 | 1,549 | 1,549 | 1,524 | 1,534 | +18 | +1.2% | 2,900 |
| 2021/05/13 | 1,453 | 1,525 | 1,453 | 1,516 | +16 | +1.1% | 5,300 |
| 2021/05/12 | 1,536 | 1,536 | 1,480 | 1,500 | -57 | -3.7% | 8,300 |
| 2021/05/11 | 1,568 | 1,568 | 1,557 | 1,557 | -11 | -0.7% | 4,900 |
| 2021/05/10 | 1,558 | 1,568 | 1,550 | 1,568 | +18 | +1.2% | 4,700 |
| 2021/05/07 | 1,559 | 1,559 | 1,546 | 1,550 | -2 | -0.1% | 3,300 |
| 2021/05/06 | 1,558 | 1,558 | 1,545 | 1,552 | +30 | +2% | 18,600 |
| 2021/04/30 | 1,507 | 1,522 | 1,507 | 1,522 | +16 | +1.1% | 5,900 |
| 2021/04/28 | 1,531 | 1,533 | 1,506 | 1,506 | -25 | -1.6% | 5,500 |
| 2021/04/27 | 1,535 | 1,536 | 1,526 | 1,531 | +9 | +0.6% | 2,800 |
| 2021/04/26 | 1,558 | 1,558 | 1,521 | 1,522 | -15 | -1% | 11,900 |
| 2021/04/23 | 1,517 | 1,537 | 1,517 | 1,537 | +21 | +1.4% | 4,400 |
| 2021/04/22 | 1,511 | 1,519 | 1,511 | 1,516 | +12 | +0.8% | 2,400 |
| 2021/04/21 | 1,512 | 1,512 | 1,500 | 1,504 | -8 | -0.5% | 2,900 |
| 2021/04/20 | 1,514 | 1,518 | 1,511 | 1,512 | +1 | +0.1% | 3,200 |
| 2021/04/19 | 1,500 | 1,515 | 1,500 | 1,511 | +11 | +0.7% | 2,600 |
| 2021/04/16 | 1,509 | 1,509 | 1,500 | 1,500 | -9 | -0.6% | 2,400 |
| 2021/04/15 | 1,501 | 1,519 | 1,501 | 1,509 | ±0 | ±0% | 2,300 |
| 2021/04/14 | 1,519 | 1,527 | 1,500 | 1,509 | -15 | -1% | 5,900 |
| 2021/04/13 | 1,529 | 1,530 | 1,515 | 1,524 | ±0 | ±0% | 3,300 |
| 2021/04/12 | 1,505 | 1,530 | 1,505 | 1,524 | +23 | +1.5% | 5,700 |
| 2021/04/09 | 1,524 | 1,524 | 1,501 | 1,501 | -23 | -1.5% | 4,000 |
| 2021/04/08 | 1,534 | 1,539 | 1,524 | 1,524 | -8 | -0.5% | 4,800 |
| 2021/04/07 | 1,510 | 1,532 | 1,510 | 1,532 | +18 | +1.2% | 5,300 |
| 2021/04/06 | 1,542 | 1,549 | 1,502 | 1,514 | -19 | -1.2% | 7,700 |
| 2021/04/05 | 1,518 | 1,533 | 1,515 | 1,533 | +23 | +1.5% | 8,800 |
| 2021/04/02 | 1,503 | 1,511 | 1,502 | 1,510 | +8 | +0.5% | 4,300 |
| 2021/04/01 | 1,507 | 1,507 | 1,496 | 1,502 | -1 | -0.1% | 6,700 |
951～
1000
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
