ＣＳＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 290 | 290 | 285 | 289 | -1 | -0.3% | 7,700 |
| 2021/06/30 | 285 | 290 | 284 | 290 | +4 | +1.4% | 11,300 |
| 2021/06/29 | 289 | 306 | 284 | 286 | +8 | +2.9% | 102,800 |
| 2021/06/28 | 293 | 293 | 278 | 278 | ±0 | ±0% | 4,500 |
| 2021/06/25 | 278 | 278 | 278 | 278 | - | - | 500 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 277 | 280 | 277 | 277 | ±0 | ±0% | 1,100 |
| 2021/06/22 | 276 | 277 | 276 | 277 | +1 | +0.4% | 700 |
| 2021/06/21 | 277 | 285 | 276 | 276 | -4 | -1.4% | 3,300 |
| 2021/06/18 | 282 | 282 | 279 | 280 | -2 | -0.7% | 5,000 |
| 2021/06/17 | 286 | 286 | 282 | 282 | -4 | -1.4% | 1,900 |
| 2021/06/16 | 293 | 293 | 286 | 286 | -5 | -1.7% | 2,300 |
| 2021/06/15 | 290 | 292 | 290 | 291 | -5 | -1.7% | 1,400 |
| 2021/06/14 | 290 | 298 | 290 | 296 | +7 | +2.4% | 500 |
| 2021/06/11 | 299 | 299 | 289 | 289 | -5 | -1.7% | 1,800 |
| 2021/06/10 | 286 | 305 | 286 | 294 | ±0 | ±0% | 9,600 |
| 2021/06/09 | 288 | 296 | 288 | 294 | +2 | +0.7% | 2,100 |
| 2021/06/08 | 291 | 293 | 290 | 292 | +4 | +1.4% | 3,200 |
| 2021/06/07 | 298 | 300 | 287 | 288 | -5 | -1.7% | 11,100 |
| 2021/06/04 | 286 | 293 | 278 | 293 | +8 | +2.8% | 15,900 |
| 2021/06/03 | 287 | 289 | 282 | 285 | -2 | -0.7% | 8,300 |
| 2021/06/02 | 269 | 290 | 269 | 287 | +20 | +7.5% | 30,300 |
| 2021/06/01 | 267 | 269 | 267 | 267 | ±0 | ±0% | 1,500 |
| 2021/05/31 | 268 | 269 | 267 | 267 | -1 | -0.4% | 900 |
| 2021/05/28 | 269 | 271 | 267 | 268 | +1 | +0.4% | 7,000 |
| 2021/05/27 | 270 | 270 | 267 | 267 | +2 | +0.8% | 3,900 |
| 2021/05/26 | 264 | 268 | 263 | 265 | +1 | +0.4% | 8,000 |
| 2021/05/25 | 269 | 269 | 264 | 264 | -1 | -0.4% | 2,200 |
| 2021/05/24 | 265 | 265 | 264 | 265 | +1 | +0.4% | 600 |
| 2021/05/21 | 264 | 265 | 263 | 264 | ±0 | ±0% | 4,100 |
| 2021/05/20 | 263 | 270 | 262 | 264 | +1 | +0.4% | 2,400 |
| 2021/05/19 | 262 | 265 | 262 | 263 | ±0 | ±0% | 800 |
| 2021/05/18 | 264 | 265 | 258 | 263 | +1 | +0.4% | 5,700 |
| 2021/05/17 | 266 | 266 | 260 | 262 | ±0 | ±0% | 5,500 |
| 2021/05/14 | 267 | 267 | 260 | 262 | +3 | +1.2% | 2,300 |
| 2021/05/13 | 271 | 288 | 258 | 259 | -6 | -2.3% | 44,700 |
| 2021/05/12 | 274 | 275 | 262 | 265 | -15 | -5.4% | 15,900 |
| 2021/05/11 | 281 | 282 | 277 | 280 | -2 | -0.7% | 6,100 |
| 2021/05/10 | 276 | 284 | 276 | 282 | +6 | +2.2% | 3,700 |
| 2021/05/07 | 274 | 278 | 274 | 276 | -6 | -2.1% | 7,100 |
| 2021/05/06 | 278 | 297 | 268 | 282 | +12 | +4.4% | 142,500 |
| 2021/04/30 | 268 | 273 | 265 | 270 | +3 | +1.1% | 5,300 |
| 2021/04/28 | 267 | 267 | 267 | 267 | ±0 | ±0% | 400 |
| 2021/04/27 | 273 | 273 | 267 | 267 | +2 | +0.8% | 3,400 |
| 2021/04/26 | 267 | 267 | 264 | 265 | -2 | -0.7% | 3,100 |
| 2021/04/23 | 266 | 268 | 266 | 267 | ±0 | ±0% | 1,000 |
| 2021/04/22 | 267 | 273 | 266 | 267 | ±0 | ±0% | 2,100 |
| 2021/04/21 | 270 | 274 | 267 | 267 | -4 | -1.5% | 8,400 |
| 2021/04/20 | 275 | 275 | 271 | 271 | -2 | -0.7% | 5,700 |
| 2021/04/19 | 274 | 275 | 273 | 273 | -1 | -0.4% | 4,800 |
1001～
1050
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＣＳＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＳＳＨＤ | 93,500円 | +9.1% | +8.6% | 3.21% | 9.29倍 | 1.62倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| プラップＪ | 106,400円 | +7.0% | +4.0% | 3.76% | 13.49倍 | 0.93倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ＫＩＹＯ | 72,300円 | +16.4% | +38.9% | 0.00% | 18.35倍 | 3.82倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| 川崎地質 | 463,000円 | +15.1% | +1.0% | 1.08% | 9.51倍 | 0.85倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 東京通信 | 48,500円 | +5.8% | - | 0.00% | 489.90倍 | 9.15倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
