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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/07/21 | 1,750 | 1,752 | 1,741 | 1,748 | -5 | -0.3% | 8,900 |
| 2023/07/20 | 1,768 | 1,768 | 1,746 | 1,753 | -6 | -0.3% | 8,900 |
| 2023/07/19 | 1,750 | 1,762 | 1,750 | 1,759 | +9 | +0.5% | 10,000 |
| 2023/07/18 | 1,750 | 1,764 | 1,745 | 1,750 | -2 | -0.1% | 11,100 |
| 2023/07/14 | 1,759 | 1,759 | 1,735 | 1,752 | +15 | +0.9% | 12,300 |
| 2023/07/13 | 1,749 | 1,753 | 1,725 | 1,737 | +7 | +0.4% | 13,400 |
| 2023/07/12 | 1,768 | 1,768 | 1,725 | 1,730 | -21 | -1.2% | 15,900 |
| 2023/07/11 | 1,761 | 1,766 | 1,750 | 1,751 | -13 | -0.7% | 12,600 |
| 2023/07/10 | 1,807 | 1,807 | 1,764 | 1,764 | -3 | -0.2% | 16,000 |
| 2023/07/07 | 1,760 | 1,774 | 1,752 | 1,767 | ±0 | ±0% | 14,800 |
| 2023/07/06 | 1,796 | 1,796 | 1,765 | 1,767 | -9 | -0.5% | 11,000 |
| 2023/07/05 | 1,810 | 1,810 | 1,773 | 1,776 | -15 | -0.8% | 9,600 |
| 2023/07/04 | 1,809 | 1,809 | 1,791 | 1,791 | -10 | -0.6% | 4,300 |
| 2023/07/03 | 1,811 | 1,811 | 1,795 | 1,801 | +11 | +0.6% | 6,600 |
| 2023/06/30 | 1,809 | 1,809 | 1,790 | 1,790 | -19 | -1.1% | 4,600 |
401～
450
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
