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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,414 | 1,420 | 1,378 | 1,378 | -38 | -2.7% | 20,900 |
| 2018/05/15 | 1,400 | 1,416 | 1,397 | 1,416 | +10 | +0.7% | 8,600 |
| 2018/05/14 | 1,420 | 1,420 | 1,364 | 1,406 | -101 | -6.7% | 44,600 |
| 2018/05/11 | 1,477 | 1,507 | 1,469 | 1,507 | +27 | +1.8% | 7,300 |
| 2018/05/10 | 1,492 | 1,492 | 1,464 | 1,480 | -9 | -0.6% | 3,700 |
| 2018/05/09 | 1,501 | 1,501 | 1,487 | 1,489 | -12 | -0.8% | 7,300 |
| 2018/05/08 | 1,485 | 1,507 | 1,485 | 1,501 | +9 | +0.6% | 12,700 |
| 2018/05/07 | 1,491 | 1,494 | 1,473 | 1,492 | +9 | +0.6% | 9,200 |
| 2018/05/02 | 1,440 | 1,483 | 1,440 | 1,483 | +44 | +3.1% | 7,800 |
| 2018/05/01 | 1,475 | 1,485 | 1,437 | 1,439 | -36 | -2.4% | 9,900 |
| 2018/04/27 | 1,510 | 1,510 | 1,467 | 1,475 | -29 | -1.9% | 11,000 |
| 2018/04/26 | 1,471 | 1,512 | 1,456 | 1,504 | +63 | +4.4% | 25,500 |
| 2018/04/25 | 1,430 | 1,448 | 1,426 | 1,441 | +11 | +0.8% | 5,700 |
| 2018/04/24 | 1,411 | 1,437 | 1,411 | 1,430 | +23 | +1.6% | 7,800 |
| 2018/04/23 | 1,441 | 1,441 | 1,403 | 1,407 | -34 | -2.4% | 8,100 |
| 2018/04/20 | 1,465 | 1,465 | 1,438 | 1,441 | -3 | -0.2% | 6,600 |
| 2018/04/19 | 1,438 | 1,465 | 1,438 | 1,444 | +11 | +0.8% | 8,900 |
| 2018/04/18 | 1,402 | 1,438 | 1,402 | 1,433 | +24 | +1.7% | 10,100 |
| 2018/04/17 | 1,432 | 1,433 | 1,386 | 1,409 | -33 | -2.3% | 20,800 |
| 2018/04/16 | 1,446 | 1,460 | 1,436 | 1,442 | -18 | -1.2% | 9,700 |
| 2018/04/13 | 1,480 | 1,481 | 1,450 | 1,460 | -21 | -1.4% | 15,600 |
| 2018/04/12 | 1,482 | 1,498 | 1,479 | 1,481 | +1 | +0.1% | 8,700 |
| 2018/04/11 | 1,515 | 1,518 | 1,480 | 1,480 | -36 | -2.4% | 15,300 |
| 2018/04/10 | 1,519 | 1,543 | 1,508 | 1,516 | +9 | +0.6% | 17,200 |
| 2018/04/09 | 1,536 | 1,536 | 1,504 | 1,507 | -38 | -2.5% | 17,300 |
| 2018/04/06 | 1,543 | 1,564 | 1,533 | 1,545 | +41 | +2.7% | 42,000 |
| 2018/04/05 | 1,498 | 1,558 | 1,491 | 1,504 | +23 | +1.6% | 81,700 |
| 2018/04/04 | 1,427 | 1,490 | 1,427 | 1,481 | +66 | +4.7% | 35,800 |
| 2018/04/03 | 1,410 | 1,441 | 1,384 | 1,415 | -14 | -1% | 23,700 |
| 2018/04/02 | 1,438 | 1,450 | 1,419 | 1,429 | +1 | +0.1% | 22,200 |
| 2018/03/30 | 1,451 | 1,475 | 1,424 | 1,428 | -14 | -1% | 30,400 |
| 2018/03/29 | 1,406 | 1,442 | 1,384 | 1,442 | +56 | +4% | 30,100 |
| 2018/03/28 | 1,368 | 1,387 | 1,348 | 1,386 | +16 | +1.2% | 14,800 |
| 2018/03/27 | 1,320 | 1,371 | 1,317 | 1,370 | +66 | +5.1% | 18,100 |
| 2018/03/26 | 1,310 | 1,317 | 1,276 | 1,304 | -11 | -0.8% | 15,200 |
| 2018/03/23 | 1,341 | 1,352 | 1,301 | 1,315 | -73 | -5.3% | 21,200 |
| 2018/03/22 | 1,380 | 1,415 | 1,349 | 1,388 | +12 | +0.9% | 27,400 |
| 2018/03/20 | 1,391 | 1,409 | 1,364 | 1,376 | -34 | -2.4% | 18,100 |
| 2018/03/19 | 1,420 | 1,430 | 1,365 | 1,410 | +31 | +2.2% | 45,700 |
| 2018/03/16 | 1,378 | 1,392 | 1,370 | 1,379 | +10 | +0.7% | 12,500 |
| 2018/03/15 | 1,330 | 1,378 | 1,330 | 1,369 | +34 | +2.5% | 11,000 |
| 2018/03/14 | 1,336 | 1,346 | 1,329 | 1,335 | -18 | -1.3% | 6,300 |
| 2018/03/13 | 1,330 | 1,356 | 1,317 | 1,353 | +29 | +2.2% | 10,700 |
| 2018/03/12 | 1,303 | 1,326 | 1,303 | 1,324 | +36 | +2.8% | 4,800 |
| 2018/03/09 | 1,306 | 1,306 | 1,286 | 1,288 | -10 | -0.8% | 8,600 |
| 2018/03/08 | 1,302 | 1,311 | 1,297 | 1,298 | -2 | -0.2% | 4,300 |
| 2018/03/07 | 1,301 | 1,315 | 1,300 | 1,300 | +3 | +0.2% | 5,500 |
| 2018/03/06 | 1,288 | 1,300 | 1,288 | 1,297 | +23 | +1.8% | 2,900 |
| 2018/03/05 | 1,289 | 1,290 | 1,272 | 1,274 | -34 | -2.6% | 12,300 |
| 2018/03/02 | 1,304 | 1,324 | 1,292 | 1,308 | -13 | -1% | 13,600 |
1701～
1750
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
