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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,319 | 1,336 | 1,315 | 1,335 | +9 | +0.7% | 13,300 |
| 2017/07/12 | 1,335 | 1,335 | 1,319 | 1,326 | -13 | -1% | 12,300 |
| 2017/07/11 | 1,313 | 1,341 | 1,312 | 1,339 | +32 | +2.4% | 36,000 |
| 2017/07/10 | 1,297 | 1,309 | 1,297 | 1,307 | +20 | +1.6% | 11,100 |
| 2017/07/07 | 1,280 | 1,301 | 1,280 | 1,287 | -15 | -1.2% | 11,900 |
| 2017/07/06 | 1,316 | 1,316 | 1,294 | 1,302 | +1 | +0.1% | 9,000 |
| 2017/07/05 | 1,282 | 1,328 | 1,269 | 1,301 | +22 | +1.7% | 27,400 |
| 2017/07/04 | 1,302 | 1,305 | 1,266 | 1,279 | -24 | -1.8% | 35,100 |
| 2017/07/03 | 1,320 | 1,324 | 1,303 | 1,303 | -17 | -1.3% | 20,200 |
| 2017/06/30 | 1,326 | 1,326 | 1,315 | 1,320 | -9 | -0.7% | 10,800 |
| 2017/06/29 | 1,323 | 1,335 | 1,322 | 1,329 | +11 | +0.8% | 22,200 |
| 2017/06/28 | 1,355 | 1,355 | 1,315 | 1,318 | -60 | -4.4% | 42,200 |
| 2017/06/27 | 1,371 | 1,380 | 1,363 | 1,378 | ±0 | ±0% | 17,000 |
| 2017/06/26 | 1,360 | 1,379 | 1,354 | 1,378 | +17 | +1.2% | 27,300 |
| 2017/06/23 | 1,371 | 1,377 | 1,360 | 1,361 | -19 | -1.4% | 20,500 |
| 2017/06/22 | 1,371 | 1,399 | 1,360 | 1,380 | -4 | -0.3% | 18,400 |
| 2017/06/21 | 1,387 | 1,407 | 1,384 | 1,384 | -22 | -1.6% | 19,800 |
| 2017/06/20 | 1,420 | 1,430 | 1,405 | 1,406 | +1 | +0.1% | 18,900 |
| 2017/06/19 | 1,383 | 1,437 | 1,382 | 1,405 | +22 | +1.6% | 63,000 |
| 2017/06/16 | 1,385 | 1,385 | 1,367 | 1,383 | +4 | +0.3% | 16,400 |
| 2017/06/15 | 1,381 | 1,397 | 1,359 | 1,379 | -10 | -0.7% | 26,900 |
| 2017/06/14 | 1,402 | 1,402 | 1,388 | 1,389 | +5 | +0.4% | 13,200 |
| 2017/06/13 | 1,365 | 1,392 | 1,362 | 1,384 | +5 | +0.4% | 13,000 |
| 2017/06/12 | 1,375 | 1,388 | 1,356 | 1,379 | +7 | +0.5% | 15,800 |
| 2017/06/09 | 1,368 | 1,379 | 1,353 | 1,372 | -1 | -0.1% | 22,600 |
| 2017/06/08 | 1,400 | 1,406 | 1,369 | 1,373 | -26 | -1.9% | 24,000 |
| 2017/06/07 | 1,360 | 1,399 | 1,360 | 1,399 | +41 | +3% | 32,300 |
| 2017/06/06 | 1,381 | 1,384 | 1,338 | 1,358 | -43 | -3.1% | 43,500 |
| 2017/06/05 | 1,399 | 1,410 | 1,370 | 1,401 | ±0 | ±0% | 35,600 |
| 2017/06/02 | 1,410 | 1,420 | 1,389 | 1,401 | -5 | -0.4% | 49,200 |
| 2017/06/01 | 1,409 | 1,417 | 1,381 | 1,406 | +3 | +0.2% | 63,200 |
| 2017/05/31 | 1,368 | 1,434 | 1,365 | 1,403 | +48 | +3.5% | 107,500 |
| 2017/05/30 | 1,351 | 1,359 | 1,332 | 1,355 | +25 | +1.9% | 79,700 |
| 2017/05/29 | 1,275 | 1,450 | 1,268 | 1,330 | +115 | +9.5% | 245,700 |
| 2017/05/26 | 1,231 | 1,249 | 1,215 | 1,215 | -6 | -0.5% | 24,300 |
| 2017/05/25 | 1,221 | 1,221 | 1,217 | 1,221 | ±0 | ±0% | 8,700 |
| 2017/05/24 | 1,209 | 1,224 | 1,209 | 1,221 | +20 | +1.7% | 32,000 |
| 2017/05/23 | 1,190 | 1,203 | 1,190 | 1,201 | +5 | +0.4% | 13,600 |
| 2017/05/22 | 1,200 | 1,200 | 1,190 | 1,196 | -4 | -0.3% | 12,700 |
| 2017/05/19 | 1,190 | 1,201 | 1,190 | 1,200 | +11 | +0.9% | 16,800 |
| 2017/05/18 | 1,172 | 1,192 | 1,172 | 1,189 | -19 | -1.6% | 26,300 |
| 2017/05/17 | 1,200 | 1,209 | 1,190 | 1,208 | +5 | +0.4% | 22,700 |
| 2017/05/16 | 1,216 | 1,216 | 1,191 | 1,203 | -7 | -0.6% | 25,300 |
| 2017/05/15 | 1,196 | 1,217 | 1,182 | 1,210 | +47 | +4% | 63,500 |
| 2017/05/12 | 1,150 | 1,165 | 1,150 | 1,163 | +3 | +0.3% | 16,200 |
| 2017/05/11 | 1,160 | 1,164 | 1,145 | 1,160 | -3 | -0.3% | 22,200 |
| 2017/05/10 | 1,163 | 1,166 | 1,158 | 1,163 | +3 | +0.3% | 37,000 |
| 2017/05/09 | 1,140 | 1,162 | 1,139 | 1,160 | +22 | +1.9% | 25,900 |
| 2017/05/08 | 1,134 | 1,150 | 1,134 | 1,138 | +10 | +0.9% | 32,400 |
| 2017/05/02 | 1,120 | 1,128 | 1,120 | 1,128 | +13 | +1.2% | 22,300 |
1951～
2000
件表示中 / 3132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 |
| 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 |
| エータイ | 290,700円 | +20.2% | +39.3% | 1.31% | 28.09倍 | 4.52倍 |
|
- |
| 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 |
| ジモティー | 118,300円 | +14.3% | 0.0% | 0.00% | 25.20倍 | 8.75倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
