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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,780 | 1,818 | 1,780 | 1,802 | -23 | -1.3% | 24,900 |
| 2024/06/25 | 1,820 | 1,832 | 1,820 | 1,825 | +4 | +0.2% | 4,000 |
| 2024/06/24 | 1,821 | 1,825 | 1,810 | 1,821 | +24 | +1.3% | 6,500 |
| 2024/06/21 | 1,809 | 1,809 | 1,796 | 1,797 | -3 | -0.2% | 4,700 |
| 2024/06/20 | 1,811 | 1,811 | 1,790 | 1,800 | -14 | -0.8% | 5,300 |
| 2024/06/19 | 1,816 | 1,818 | 1,793 | 1,814 | ±0 | ±0% | 7,300 |
| 2024/06/18 | 1,819 | 1,821 | 1,806 | 1,814 | +7 | +0.4% | 4,000 |
| 2024/06/17 | 1,806 | 1,824 | 1,800 | 1,807 | -13 | -0.7% | 7,800 |
| 2024/06/14 | 1,813 | 1,828 | 1,813 | 1,820 | +7 | +0.4% | 5,000 |
| 2024/06/13 | 1,839 | 1,839 | 1,813 | 1,813 | -17 | -0.9% | 5,600 |
| 2024/06/12 | 1,839 | 1,839 | 1,820 | 1,830 | +10 | +0.5% | 4,000 |
| 2024/06/11 | 1,835 | 1,840 | 1,815 | 1,820 | -12 | -0.7% | 7,700 |
| 2024/06/10 | 1,845 | 1,845 | 1,828 | 1,832 | +4 | +0.2% | 5,800 |
| 2024/06/07 | 1,834 | 1,834 | 1,825 | 1,828 | +8 | +0.4% | 3,600 |
| 2024/06/06 | 1,832 | 1,832 | 1,810 | 1,820 | -6 | -0.3% | 5,800 |
| 2024/06/05 | 1,837 | 1,837 | 1,816 | 1,826 | -8 | -0.4% | 5,700 |
| 2024/06/04 | 1,827 | 1,835 | 1,817 | 1,834 | -6 | -0.3% | 7,100 |
| 2024/06/03 | 1,860 | 1,860 | 1,819 | 1,840 | +60 | +3.4% | 25,500 |
| 2024/05/31 | 1,779 | 1,780 | 1,762 | 1,780 | +1 | +0.1% | 3,500 |
| 2024/05/30 | 1,750 | 1,779 | 1,750 | 1,779 | +29 | +1.7% | 4,500 |
| 2024/05/29 | 1,769 | 1,769 | 1,748 | 1,750 | -20 | -1.1% | 5,800 |
| 2024/05/28 | 1,773 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 1,800 |
| 2024/05/27 | 1,775 | 1,775 | 1,762 | 1,770 | ±0 | ±0% | 3,300 |
| 2024/05/24 | 1,760 | 1,774 | 1,760 | 1,770 | +9 | +0.5% | 3,900 |
| 2024/05/23 | 1,776 | 1,776 | 1,760 | 1,761 | -14 | -0.8% | 4,100 |
| 2024/05/22 | 1,782 | 1,789 | 1,772 | 1,775 | -2 | -0.1% | 5,400 |
| 2024/05/21 | 1,785 | 1,791 | 1,777 | 1,777 | -15 | -0.8% | 2,700 |
| 2024/05/20 | 1,798 | 1,799 | 1,783 | 1,792 | +11 | +0.6% | 3,600 |
| 2024/05/17 | 1,770 | 1,787 | 1,767 | 1,781 | +4 | +0.2% | 2,100 |
| 2024/05/16 | 1,785 | 1,785 | 1,766 | 1,777 | -7 | -0.4% | 6,500 |
| 2024/05/15 | 1,795 | 1,795 | 1,775 | 1,784 | -6 | -0.3% | 6,300 |
| 2024/05/14 | 1,800 | 1,800 | 1,784 | 1,790 | -10 | -0.6% | 5,200 |
| 2024/05/13 | 1,800 | 1,800 | 1,792 | 1,800 | +8 | +0.4% | 5,500 |
| 2024/05/10 | 1,809 | 1,810 | 1,792 | 1,792 | -14 | -0.8% | 6,600 |
| 2024/05/09 | 1,800 | 1,807 | 1,800 | 1,806 | +6 | +0.3% | 2,300 |
| 2024/05/08 | 1,807 | 1,807 | 1,795 | 1,800 | -7 | -0.4% | 5,400 |
| 2024/05/07 | 1,830 | 1,830 | 1,800 | 1,807 | +2 | +0.1% | 17,700 |
| 2024/05/02 | 1,798 | 1,805 | 1,798 | 1,805 | +12 | +0.7% | 4,100 |
| 2024/05/01 | 1,782 | 1,795 | 1,782 | 1,793 | +7 | +0.4% | 2,500 |
| 2024/04/30 | 1,803 | 1,803 | 1,781 | 1,786 | +8 | +0.4% | 6,400 |
| 2024/04/26 | 1,806 | 1,806 | 1,778 | 1,778 | -20 | -1.1% | 57,200 |
| 2024/04/25 | 1,795 | 1,798 | 1,780 | 1,798 | +7 | +0.4% | 9,600 |
| 2024/04/24 | 1,791 | 1,791 | 1,775 | 1,791 | +3 | +0.2% | 8,000 |
| 2024/04/23 | 1,782 | 1,789 | 1,771 | 1,788 | +11 | +0.6% | 6,000 |
| 2024/04/22 | 1,774 | 1,777 | 1,766 | 1,777 | +8 | +0.5% | 6,400 |
| 2024/04/19 | 1,777 | 1,785 | 1,761 | 1,769 | -2 | -0.1% | 9,800 |
| 2024/04/18 | 1,770 | 1,773 | 1,760 | 1,771 | +1 | +0.1% | 5,500 |
| 2024/04/17 | 1,784 | 1,784 | 1,760 | 1,770 | ±0 | ±0% | 12,700 |
| 2024/04/16 | 1,786 | 1,786 | 1,770 | 1,770 | -14 | -0.8% | 8,500 |
| 2024/04/15 | 1,789 | 1,789 | 1,775 | 1,784 | +5 | +0.3% | 11,000 |
251～
300
件表示中 / 3129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 | 175,200円 | +2.8% | +1.5% | 4.22% | 11.29倍 | 1.34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 |
| ＧＥＮＯＶＡ | 71,500円 | +14.0% | -29.0% | 4.20% | 12.65倍 | 1.89倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ポピンズ | 120,400円 | +4.1% | +6.6% | 3.32% | 11.74倍 | 1.38倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 明豊ファシリ | 95,000円 | +3.0% | +2.4% | 4.53% | 12.05倍 | 1.99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 |
| アイビス | 331,500円 | +6.1% | +7.2% | 1.51% | 14.84倍 | 5.80倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
