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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,735 | 1,739 | 1,717 | 1,720 | -15 | -0.9% | 5,600 |
| 2023/10/02 | 1,742 | 1,761 | 1,730 | 1,735 | -15 | -0.9% | 7,800 |
| 2023/09/29 | 1,758 | 1,761 | 1,745 | 1,750 | -8 | -0.5% | 3,900 |
| 2023/09/28 | 1,760 | 1,766 | 1,751 | 1,758 | -5 | -0.3% | 6,500 |
| 2023/09/27 | 1,759 | 1,767 | 1,739 | 1,763 | +10 | +0.6% | 6,100 |
| 2023/09/26 | 1,774 | 1,774 | 1,752 | 1,753 | -5 | -0.3% | 14,900 |
| 2023/09/25 | 1,753 | 1,758 | 1,748 | 1,758 | +23 | +1.3% | 8,900 |
| 2023/09/22 | 1,738 | 1,746 | 1,733 | 1,735 | -3 | -0.2% | 3,900 |
| 2023/09/21 | 1,747 | 1,747 | 1,731 | 1,738 | +4 | +0.2% | 3,000 |
| 2023/09/20 | 1,752 | 1,752 | 1,733 | 1,734 | -19 | -1.1% | 6,900 |
| 2023/09/19 | 1,750 | 1,753 | 1,743 | 1,753 | +9 | +0.5% | 8,400 |
| 2023/09/15 | 1,742 | 1,747 | 1,738 | 1,744 | +5 | +0.3% | 7,800 |
| 2023/09/14 | 1,728 | 1,739 | 1,725 | 1,739 | +16 | +0.9% | 6,000 |
| 2023/09/13 | 1,717 | 1,727 | 1,716 | 1,723 | -5 | -0.3% | 7,500 |
| 2023/09/12 | 1,731 | 1,731 | 1,722 | 1,728 | +6 | +0.3% | 3,000 |
| 2023/09/11 | 1,721 | 1,722 | 1,706 | 1,722 | +7 | +0.4% | 12,500 |
| 2023/09/08 | 1,721 | 1,726 | 1,715 | 1,715 | -13 | -0.8% | 10,500 |
| 2023/09/07 | 1,736 | 1,737 | 1,728 | 1,728 | -6 | -0.3% | 4,400 |
| 2023/09/06 | 1,744 | 1,745 | 1,729 | 1,734 | -7 | -0.4% | 4,700 |
| 2023/09/05 | 1,747 | 1,747 | 1,730 | 1,741 | ±0 | ±0% | 6,800 |
| 2023/09/04 | 1,735 | 1,743 | 1,726 | 1,741 | +15 | +0.9% | 9,800 |
| 2023/09/01 | 1,727 | 1,728 | 1,720 | 1,726 | ±0 | ±0% | 6,100 |
| 2023/08/31 | 1,728 | 1,728 | 1,717 | 1,726 | +9 | +0.5% | 5,800 |
| 2023/08/30 | 1,727 | 1,727 | 1,715 | 1,717 | -3 | -0.2% | 5,400 |
| 2023/08/29 | 1,713 | 1,720 | 1,710 | 1,720 | +9 | +0.5% | 6,100 |
| 2023/08/28 | 1,704 | 1,719 | 1,701 | 1,711 | +2 | +0.1% | 9,500 |
| 2023/08/25 | 1,707 | 1,710 | 1,698 | 1,709 | +5 | +0.3% | 6,700 |
| 2023/08/24 | 1,709 | 1,711 | 1,695 | 1,704 | +7 | +0.4% | 8,700 |
| 2023/08/23 | 1,667 | 1,699 | 1,658 | 1,697 | +39 | +2.4% | 12,000 |
| 2023/08/22 | 1,699 | 1,699 | 1,650 | 1,658 | -21 | -1.3% | 29,500 |
| 2023/08/21 | 1,699 | 1,699 | 1,679 | 1,679 | -3 | -0.2% | 10,900 |
| 2023/08/18 | 1,704 | 1,704 | 1,680 | 1,682 | -9 | -0.5% | 15,400 |
| 2023/08/17 | 1,716 | 1,716 | 1,684 | 1,691 | -9 | -0.5% | 13,800 |
| 2023/08/16 | 1,709 | 1,709 | 1,693 | 1,700 | -14 | -0.8% | 21,300 |
| 2023/08/15 | 1,723 | 1,730 | 1,709 | 1,714 | -14 | -0.8% | 18,300 |
| 2023/08/14 | 1,731 | 1,734 | 1,724 | 1,728 | -7 | -0.4% | 7,400 |
| 2023/08/10 | 1,736 | 1,736 | 1,724 | 1,735 | -5 | -0.3% | 9,800 |
| 2023/08/09 | 1,737 | 1,740 | 1,726 | 1,740 | -1 | -0.1% | 6,900 |
| 2023/08/08 | 1,744 | 1,752 | 1,738 | 1,741 | +2 | +0.1% | 7,800 |
| 2023/08/07 | 1,735 | 1,744 | 1,728 | 1,739 | +9 | +0.5% | 7,900 |
| 2023/08/04 | 1,721 | 1,733 | 1,721 | 1,730 | -2 | -0.1% | 8,900 |
| 2023/08/03 | 1,734 | 1,740 | 1,726 | 1,732 | -6 | -0.3% | 12,700 |
| 2023/08/02 | 1,752 | 1,757 | 1,731 | 1,738 | -19 | -1.1% | 9,600 |
| 2023/08/01 | 1,761 | 1,761 | 1,750 | 1,757 | ±0 | ±0% | 6,900 |
| 2023/07/31 | 1,747 | 1,757 | 1,742 | 1,757 | +23 | +1.3% | 12,700 |
| 2023/07/28 | 1,737 | 1,741 | 1,714 | 1,734 | -7 | -0.4% | 65,600 |
| 2023/07/27 | 1,744 | 1,747 | 1,736 | 1,741 | ±0 | ±0% | 9,800 |
| 2023/07/26 | 1,743 | 1,752 | 1,735 | 1,741 | -5 | -0.3% | 10,400 |
| 2023/07/25 | 1,759 | 1,759 | 1,740 | 1,746 | +9 | +0.5% | 10,600 |
| 2023/07/24 | 1,745 | 1,750 | 1,735 | 1,737 | -11 | -0.6% | 12,500 |
151～
200
件表示中 / 2851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 | 178,100円 | +2.9% | -2.2% | 3.82% | 12.57倍 | 1.46倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| レンティア | 228,300円 | +0.1% | +4.9% | 2.63% | 7.57倍 | 1.29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％超目標 |
| ディーエムエス | 170,100円 | -2.6% | -29.0% | 4.41% | 14.01倍 | 0.59倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 日ホスピス | 148,700円 | +31.7% | +36.2% | 0.00% | 13.91倍 | 4.56倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| キャリアＤＣ | 170,300円 | +5.7% | +11.0% | 4.70% | 7.90倍 | 2.34倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
