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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,703 | 1,709 | 1,699 | 1,702 | -9 | -0.5% | 7,600 |
| 2024/02/07 | 1,710 | 1,711 | 1,701 | 1,711 | +8 | +0.5% | 5,400 |
| 2024/02/06 | 1,715 | 1,716 | 1,703 | 1,703 | -8 | -0.5% | 5,300 |
| 2024/02/05 | 1,714 | 1,720 | 1,707 | 1,711 | +4 | +0.2% | 10,000 |
| 2024/02/02 | 1,708 | 1,709 | 1,703 | 1,707 | +4 | +0.2% | 4,100 |
| 2024/02/01 | 1,711 | 1,711 | 1,701 | 1,703 | -11 | -0.6% | 4,800 |
| 2024/01/31 | 1,697 | 1,714 | 1,693 | 1,714 | +22 | +1.3% | 12,700 |
| 2024/01/30 | 1,703 | 1,703 | 1,690 | 1,692 | -9 | -0.5% | 44,100 |
| 2024/01/29 | 1,700 | 1,707 | 1,698 | 1,701 | +1 | +0.1% | 9,600 |
| 2024/01/26 | 1,705 | 1,707 | 1,698 | 1,700 | -5 | -0.3% | 9,300 |
| 2024/01/25 | 1,705 | 1,706 | 1,700 | 1,705 | +3 | +0.2% | 8,800 |
| 2024/01/24 | 1,706 | 1,707 | 1,699 | 1,702 | +2 | +0.1% | 9,800 |
| 2024/01/23 | 1,703 | 1,706 | 1,697 | 1,700 | -4 | -0.2% | 18,700 |
| 2024/01/22 | 1,705 | 1,705 | 1,696 | 1,704 | +9 | +0.5% | 17,900 |
| 2024/01/19 | 1,691 | 1,696 | 1,691 | 1,695 | -1 | -0.1% | 8,000 |
| 2024/01/18 | 1,686 | 1,696 | 1,686 | 1,696 | +7 | +0.4% | 6,000 |
| 2024/01/17 | 1,700 | 1,702 | 1,689 | 1,689 | -5 | -0.3% | 13,500 |
| 2024/01/16 | 1,700 | 1,700 | 1,687 | 1,694 | -6 | -0.4% | 15,100 |
| 2024/01/15 | 1,710 | 1,710 | 1,697 | 1,700 | -3 | -0.2% | 13,400 |
| 2024/01/12 | 1,703 | 1,709 | 1,691 | 1,703 | -6 | -0.4% | 24,200 |
| 2024/01/11 | 1,712 | 1,712 | 1,703 | 1,709 | +6 | +0.4% | 7,700 |
| 2024/01/10 | 1,700 | 1,707 | 1,695 | 1,703 | +4 | +0.2% | 12,200 |
| 2024/01/09 | 1,693 | 1,704 | 1,690 | 1,699 | -5 | -0.3% | 20,600 |
| 2024/01/05 | 1,700 | 1,708 | 1,697 | 1,704 | -8 | -0.5% | 13,300 |
| 2024/01/04 | 1,709 | 1,714 | 1,692 | 1,712 | +21 | +1.2% | 8,200 |
| 2023/12/29 | 1,694 | 1,705 | 1,690 | 1,691 | -3 | -0.2% | 6,500 |
| 2023/12/28 | 1,669 | 1,705 | 1,660 | 1,694 | -35 | -2% | 15,700 |
| 2023/12/27 | 1,722 | 1,731 | 1,721 | 1,729 | +7 | +0.4% | 18,700 |
| 2023/12/26 | 1,725 | 1,725 | 1,719 | 1,722 | -3 | -0.2% | 9,300 |
| 2023/12/25 | 1,725 | 1,726 | 1,714 | 1,725 | +2 | +0.1% | 13,000 |
| 2023/12/22 | 1,726 | 1,727 | 1,721 | 1,723 | -1 | -0.1% | 5,100 |
| 2023/12/21 | 1,726 | 1,728 | 1,712 | 1,724 | +7 | +0.4% | 10,700 |
| 2023/12/20 | 1,719 | 1,719 | 1,706 | 1,717 | ±0 | ±0% | 5,200 |
| 2023/12/19 | 1,706 | 1,717 | 1,700 | 1,717 | +4 | +0.2% | 3,800 |
| 2023/12/18 | 1,720 | 1,720 | 1,701 | 1,713 | +1 | +0.1% | 3,900 |
| 2023/12/15 | 1,717 | 1,717 | 1,703 | 1,712 | +11 | +0.6% | 2,900 |
| 2023/12/14 | 1,718 | 1,718 | 1,701 | 1,701 | -8 | -0.5% | 4,900 |
| 2023/12/13 | 1,710 | 1,710 | 1,705 | 1,709 | -5 | -0.3% | 3,400 |
| 2023/12/12 | 1,723 | 1,723 | 1,714 | 1,714 | -4 | -0.2% | 1,300 |
| 2023/12/11 | 1,721 | 1,721 | 1,705 | 1,718 | +13 | +0.8% | 3,100 |
| 2023/12/08 | 1,716 | 1,719 | 1,705 | 1,705 | -11 | -0.6% | 7,200 |
| 2023/12/07 | 1,730 | 1,730 | 1,716 | 1,716 | -14 | -0.8% | 6,500 |
| 2023/12/06 | 1,725 | 1,739 | 1,725 | 1,730 | +2 | +0.1% | 3,900 |
| 2023/12/05 | 1,730 | 1,739 | 1,725 | 1,728 | -10 | -0.6% | 5,000 |
| 2023/12/04 | 1,736 | 1,738 | 1,730 | 1,738 | +5 | +0.3% | 5,100 |
| 2023/12/01 | 1,732 | 1,738 | 1,729 | 1,733 | +1 | +0.1% | 5,700 |
| 2023/11/30 | 1,728 | 1,732 | 1,721 | 1,732 | +4 | +0.2% | 5,000 |
| 2023/11/29 | 1,739 | 1,739 | 1,728 | 1,728 | ±0 | ±0% | 2,600 |
| 2023/11/28 | 1,716 | 1,730 | 1,716 | 1,728 | +7 | +0.4% | 5,900 |
| 2023/11/27 | 1,729 | 1,729 | 1,716 | 1,721 | +2 | +0.1% | 7,400 |
301～
350
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
