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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 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 |
| 2023/11/24 | 1,712 | 1,721 | 1,712 | 1,719 | +15 | +0.9% | 4,100 |
| 2023/11/22 | 1,700 | 1,718 | 1,700 | 1,704 | +4 | +0.2% | 3,300 |
| 2023/11/21 | 1,700 | 1,713 | 1,697 | 1,700 | -2 | -0.1% | 6,000 |
| 2023/11/20 | 1,716 | 1,725 | 1,702 | 1,702 | -14 | -0.8% | 7,600 |
| 2023/11/17 | 1,720 | 1,723 | 1,714 | 1,716 | -4 | -0.2% | 3,000 |
| 2023/11/16 | 1,725 | 1,725 | 1,708 | 1,720 | -2 | -0.1% | 5,300 |
| 2023/11/15 | 1,723 | 1,725 | 1,711 | 1,722 | -6 | -0.3% | 7,800 |
| 2023/11/14 | 1,719 | 1,729 | 1,717 | 1,728 | +3 | +0.2% | 3,500 |
| 2023/11/13 | 1,730 | 1,730 | 1,712 | 1,725 | +2 | +0.1% | 3,100 |
| 2023/11/10 | 1,695 | 1,723 | 1,695 | 1,723 | +10 | +0.6% | 9,100 |
| 2023/11/09 | 1,708 | 1,715 | 1,701 | 1,713 | +14 | +0.8% | 3,000 |
| 2023/11/08 | 1,726 | 1,726 | 1,691 | 1,699 | -16 | -0.9% | 6,200 |
| 2023/11/07 | 1,715 | 1,727 | 1,715 | 1,715 | -7 | -0.4% | 5,500 |
| 2023/11/06 | 1,725 | 1,728 | 1,716 | 1,722 | -3 | -0.2% | 7,200 |
| 2023/11/02 | 1,728 | 1,728 | 1,713 | 1,725 | +9 | +0.5% | 6,600 |
| 2023/11/01 | 1,720 | 1,723 | 1,692 | 1,716 | +1 | +0.1% | 8,900 |
| 2023/10/31 | 1,682 | 1,715 | 1,681 | 1,715 | +34 | +2% | 7,700 |
| 2023/10/30 | 1,718 | 1,718 | 1,681 | 1,681 | -34 | -2% | 48,800 |
| 2023/10/27 | 1,686 | 1,716 | 1,686 | 1,715 | +23 | +1.4% | 9,200 |
| 2023/10/26 | 1,700 | 1,703 | 1,685 | 1,692 | -16 | -0.9% | 10,800 |
| 2023/10/25 | 1,707 | 1,715 | 1,696 | 1,708 | +8 | +0.5% | 9,400 |
| 2023/10/24 | 1,705 | 1,705 | 1,657 | 1,700 | +6 | +0.4% | 13,200 |
| 2023/10/23 | 1,711 | 1,711 | 1,692 | 1,694 | -17 | -1% | 7,100 |
| 2023/10/20 | 1,711 | 1,718 | 1,690 | 1,711 | +10 | +0.6% | 9,000 |
| 2023/10/19 | 1,711 | 1,714 | 1,701 | 1,701 | -23 | -1.3% | 7,100 |
| 2023/10/18 | 1,710 | 1,724 | 1,695 | 1,724 | +16 | +0.9% | 13,100 |
351～
400
件表示中 / 3110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 | 180,800円 | +2.8% | +1.5% | 4.09% | 11.65倍 | 1.39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 |
| フルハシＥＰＯ | 108,200円 | +10.0% | -6.8% | 2.77% | 13.84倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ブティックス | 123,800円 | +23.2% | +33.4% | 0.00% | 11.51倍 | 6.02倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＦフォースＧ | 49,900円 | +8.3% | +52.7% | 2.00% | 10.66倍 | 4.27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 |
| ＤｍＭｉＸ | 25,800円 | +5.0% | +25.8% | 2.33% | 10.89倍 | 0.87倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
