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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 1,388 | 1,390 | 1,351 | 1,355 | -31 | -2.2% | 13,800 |
2019/05/20 | 1,390 | 1,412 | 1,377 | 1,386 | +1 | +0.1% | 21,000 |
2019/05/17 | 1,382 | 1,410 | 1,372 | 1,385 | +3 | +0.2% | 16,400 |
2019/05/16 | 1,363 | 1,390 | 1,351 | 1,382 | +26 | +1.9% | 23,600 |
2019/05/15 | 1,376 | 1,377 | 1,329 | 1,356 | -11 | -0.8% | 38,100 |
2019/05/14 | 1,356 | 1,379 | 1,350 | 1,367 | -37 | -2.6% | 42,800 |
2019/05/13 | 1,390 | 1,448 | 1,375 | 1,404 | +102 | +7.8% | 199,600 |
2019/05/10 | 1,305 | 1,329 | 1,284 | 1,302 | +16 | +1.2% | 27,000 |
2019/05/09 | 1,289 | 1,293 | 1,275 | 1,286 | -6 | -0.5% | 13,300 |
2019/05/08 | 1,313 | 1,313 | 1,280 | 1,292 | -23 | -1.7% | 24,800 |
2019/05/07 | 1,305 | 1,333 | 1,294 | 1,315 | +24 | +1.9% | 33,600 |
2019/04/26 | 1,288 | 1,306 | 1,276 | 1,291 | +7 | +0.5% | 25,700 |
2019/04/25 | 1,261 | 1,284 | 1,245 | 1,284 | +31 | +2.5% | 15,000 |
2019/04/24 | 1,251 | 1,272 | 1,246 | 1,253 | +8 | +0.6% | 20,700 |
2019/04/23 | 1,256 | 1,256 | 1,230 | 1,245 | -11 | -0.9% | 9,500 |
2019/04/22 | 1,257 | 1,266 | 1,249 | 1,256 | -1 | -0.1% | 5,800 |
2019/04/19 | 1,250 | 1,281 | 1,249 | 1,257 | +13 | +1% | 29,400 |
2019/04/18 | 1,234 | 1,254 | 1,230 | 1,244 | +14 | +1.1% | 24,200 |
2019/04/17 | 1,239 | 1,248 | 1,216 | 1,230 | -1 | -0.1% | 28,000 |
2019/04/16 | 1,240 | 1,240 | 1,211 | 1,231 | -8 | -0.6% | 25,500 |
2019/04/15 | 1,230 | 1,245 | 1,228 | 1,239 | +14 | +1.1% | 9,300 |
2019/04/12 | 1,232 | 1,232 | 1,217 | 1,225 | -7 | -0.6% | 5,300 |
2019/04/11 | 1,236 | 1,241 | 1,216 | 1,232 | -6 | -0.5% | 11,000 |
2019/04/10 | 1,238 | 1,243 | 1,234 | 1,238 | +1 | +0.1% | 4,100 |
2019/04/09 | 1,232 | 1,244 | 1,231 | 1,237 | +5 | +0.4% | 7,000 |
2019/04/08 | 1,239 | 1,247 | 1,230 | 1,232 | -8 | -0.6% | 11,100 |
2019/04/05 | 1,241 | 1,245 | 1,220 | 1,240 | -5 | -0.4% | 22,700 |
2019/04/04 | 1,242 | 1,254 | 1,236 | 1,245 | +6 | +0.5% | 7,900 |
2019/04/03 | 1,235 | 1,243 | 1,225 | 1,239 | +6 | +0.5% | 11,200 |
2019/04/02 | 1,250 | 1,250 | 1,230 | 1,233 | -11 | -0.9% | 16,100 |
2019/04/01 | 1,236 | 1,268 | 1,236 | 1,244 | +9 | +0.7% | 21,600 |
2019/03/29 | 1,241 | 1,241 | 1,221 | 1,235 | +5 | +0.4% | 12,300 |
2019/03/28 | 1,233 | 1,234 | 1,193 | 1,230 | -4 | -0.3% | 26,600 |
2019/03/27 | 1,219 | 1,237 | 1,214 | 1,234 | +21 | +1.7% | 15,300 |
2019/03/26 | 1,198 | 1,219 | 1,189 | 1,213 | +32 | +2.7% | 23,400 |
2019/03/25 | 1,154 | 1,188 | 1,140 | 1,181 | +14 | +1.2% | 14,700 |
2019/03/22 | 1,167 | 1,167 | 1,140 | 1,167 | -1 | -0.1% | 24,000 |
2019/03/20 | 1,171 | 1,179 | 1,157 | 1,168 | -5 | -0.4% | 17,500 |
2019/03/19 | 1,197 | 1,197 | 1,167 | 1,173 | -24 | -2% | 13,600 |
2019/03/18 | 1,165 | 1,211 | 1,161 | 1,197 | +42 | +3.6% | 21,300 |
2019/03/15 | 1,180 | 1,190 | 1,155 | 1,155 | -24 | -2% | 23,700 |
2019/03/14 | 1,206 | 1,206 | 1,170 | 1,179 | -14 | -1.2% | 15,800 |
2019/03/13 | 1,237 | 1,237 | 1,181 | 1,193 | -44 | -3.6% | 26,300 |
2019/03/12 | 1,225 | 1,252 | 1,225 | 1,237 | +26 | +2.1% | 9,900 |
2019/03/11 | 1,198 | 1,215 | 1,187 | 1,211 | +13 | +1.1% | 7,400 |
2019/03/08 | 1,195 | 1,203 | 1,181 | 1,198 | -22 | -1.8% | 18,400 |
2019/03/07 | 1,237 | 1,240 | 1,210 | 1,220 | -24 | -1.9% | 13,400 |
2019/03/06 | 1,240 | 1,252 | 1,236 | 1,244 | +4 | +0.3% | 5,700 |
2019/03/05 | 1,248 | 1,254 | 1,239 | 1,240 | -5 | -0.4% | 7,800 |
2019/03/04 | 1,266 | 1,266 | 1,244 | 1,245 | -16 | -1.3% | 10,600 |
1501~
1550
件表示中 / 3131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 | 175,700円 | +2.8% | +1.5% | 4.21% | 11.32倍 | 1.35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 |
明豊ファシリ | 97,500円 | +3.0% | +2.4% | 4.41% | 12.37倍 | 2.04倍 |
|
事務所や工場、学校などの建設・移転を支援するCM(コンストラクションマネジメント)主力 |
ティア | 56,700円 | +16.8% | +38.4% | 3.53% | 11.81倍 | 1.42倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
さくらさ | 270,700円 | +4.8% | +0.3% | 0.89% | 17.12倍 | 2.22倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
レンティア | 107,700円 | +2.3% | +3.1% | 2.88% | 8.51倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ICT商材をレンタル。配当性向15%以上 |
市場注目の銘柄
チャート関連のコラム