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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,359 | 1,376 | 1,355 | 1,372 | +15 | +1.1% | 14,900 |
| 2017/12/13 | 1,359 | 1,359 | 1,354 | 1,357 | +1 | +0.1% | 9,600 |
| 2017/12/12 | 1,350 | 1,357 | 1,342 | 1,356 | +4 | +0.3% | 13,600 |
| 2017/12/11 | 1,348 | 1,354 | 1,342 | 1,352 | +8 | +0.6% | 11,300 |
| 2017/12/08 | 1,313 | 1,344 | 1,313 | 1,344 | +1 | +0.1% | 17,000 |
| 2017/12/07 | 1,329 | 1,353 | 1,324 | 1,343 | +27 | +2.1% | 21,100 |
| 2017/12/06 | 1,332 | 1,335 | 1,316 | 1,316 | -11 | -0.8% | 16,600 |
| 2017/12/05 | 1,330 | 1,330 | 1,320 | 1,327 | -2 | -0.2% | 8,100 |
| 2017/12/04 | 1,332 | 1,338 | 1,328 | 1,329 | -7 | -0.5% | 7,300 |
| 2017/12/01 | 1,341 | 1,341 | 1,330 | 1,336 | +2 | +0.1% | 6,900 |
| 2017/11/30 | 1,345 | 1,345 | 1,327 | 1,334 | -9 | -0.7% | 8,000 |
| 2017/11/29 | 1,330 | 1,346 | 1,330 | 1,343 | +7 | +0.5% | 5,700 |
| 2017/11/28 | 1,338 | 1,340 | 1,327 | 1,336 | -4 | -0.3% | 23,600 |
| 2017/11/27 | 1,332 | 1,340 | 1,332 | 1,340 | +11 | +0.8% | 10,500 |
| 2017/11/24 | 1,323 | 1,330 | 1,322 | 1,329 | +3 | +0.2% | 5,100 |
| 2017/11/22 | 1,325 | 1,332 | 1,320 | 1,326 | +2 | +0.2% | 7,200 |
| 2017/11/21 | 1,317 | 1,326 | 1,317 | 1,324 | ±0 | ±0% | 3,100 |
| 2017/11/20 | 1,325 | 1,325 | 1,313 | 1,324 | +15 | +1.1% | 11,400 |
| 2017/11/17 | 1,287 | 1,317 | 1,287 | 1,309 | +18 | +1.4% | 14,400 |
| 2017/11/16 | 1,263 | 1,294 | 1,263 | 1,291 | +28 | +2.2% | 16,300 |
| 2017/11/15 | 1,290 | 1,292 | 1,253 | 1,263 | -31 | -2.4% | 21,900 |
| 2017/11/14 | 1,313 | 1,315 | 1,293 | 1,294 | -16 | -1.2% | 9,100 |
| 2017/11/13 | 1,304 | 1,320 | 1,285 | 1,310 | -24 | -1.8% | 21,700 |
| 2017/11/10 | 1,322 | 1,340 | 1,322 | 1,334 | -16 | -1.2% | 8,000 |
| 2017/11/09 | 1,355 | 1,355 | 1,325 | 1,350 | -2 | -0.1% | 11,500 |
| 2017/11/08 | 1,339 | 1,352 | 1,337 | 1,352 | +13 | +1% | 7,300 |
| 2017/11/07 | 1,341 | 1,345 | 1,332 | 1,339 | -2 | -0.1% | 8,200 |
| 2017/11/06 | 1,350 | 1,350 | 1,338 | 1,341 | -9 | -0.7% | 7,300 |
| 2017/11/02 | 1,355 | 1,355 | 1,341 | 1,350 | -5 | -0.4% | 8,200 |
| 2017/11/01 | 1,352 | 1,355 | 1,350 | 1,355 | +1 | +0.1% | 7,200 |
| 2017/10/31 | 1,352 | 1,357 | 1,349 | 1,354 | -2 | -0.1% | 6,400 |
| 2017/10/30 | 1,350 | 1,356 | 1,345 | 1,356 | +10 | +0.7% | 14,400 |
| 2017/10/27 | 1,340 | 1,346 | 1,335 | 1,346 | +10 | +0.7% | 12,700 |
| 2017/10/26 | 1,337 | 1,339 | 1,333 | 1,336 | +6 | +0.5% | 8,300 |
| 2017/10/25 | 1,336 | 1,339 | 1,324 | 1,330 | -8 | -0.6% | 10,700 |
| 2017/10/24 | 1,332 | 1,339 | 1,331 | 1,338 | -2 | -0.1% | 7,200 |
| 2017/10/23 | 1,340 | 1,340 | 1,332 | 1,340 | +10 | +0.8% | 9,000 |
| 2017/10/20 | 1,327 | 1,337 | 1,318 | 1,330 | +6 | +0.5% | 9,600 |
| 2017/10/19 | 1,323 | 1,330 | 1,318 | 1,324 | +2 | +0.2% | 8,800 |
| 2017/10/18 | 1,326 | 1,327 | 1,319 | 1,322 | -6 | -0.5% | 6,000 |
| 2017/10/17 | 1,328 | 1,335 | 1,318 | 1,328 | ±0 | ±0% | 12,500 |
| 2017/10/16 | 1,314 | 1,337 | 1,314 | 1,328 | +11 | +0.8% | 11,100 |
| 2017/10/13 | 1,310 | 1,323 | 1,305 | 1,317 | -2 | -0.2% | 12,800 |
| 2017/10/12 | 1,313 | 1,323 | 1,305 | 1,319 | +6 | +0.5% | 6,900 |
| 2017/10/11 | 1,312 | 1,321 | 1,309 | 1,313 | +7 | +0.5% | 6,800 |
| 2017/10/10 | 1,310 | 1,320 | 1,298 | 1,306 | -10 | -0.8% | 10,600 |
| 2017/10/06 | 1,314 | 1,321 | 1,314 | 1,316 | -5 | -0.4% | 6,400 |
| 2017/10/05 | 1,329 | 1,330 | 1,310 | 1,321 | -8 | -0.6% | 10,700 |
| 2017/10/04 | 1,323 | 1,334 | 1,320 | 1,329 | +9 | +0.7% | 11,600 |
| 2017/10/03 | 1,329 | 1,350 | 1,314 | 1,320 | -9 | -0.7% | 14,300 |
1801～
1850
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
