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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 20,020 | 20,800 | 19,500 | 20,800 | -710 | -3.3% | 43 |
2010/06/17 | 21,790 | 21,790 | 21,510 | 21,510 | +960 | +4.7% | 7 |
2010/06/16 | 22,330 | 22,350 | 20,350 | 20,550 | -1,190 | -5.5% | 28 |
2010/06/15 | 21,600 | 21,740 | 21,000 | 21,740 | +170 | +0.8% | 5 |
2010/06/14 | 20,800 | 21,580 | 20,800 | 21,570 | -30 | -0.1% | 9 |
2010/06/11 | 20,410 | 21,600 | 20,410 | 21,600 | -780 | -3.5% | 12 |
2010/06/10 | 19,580 | 22,380 | 19,580 | 22,380 | +800 | +3.7% | 4 |
2010/06/09 | 22,000 | 22,000 | 20,010 | 21,580 | -420 | -1.9% | 7 |
2010/06/08 | 21,800 | 22,000 | 21,800 | 22,000 | +2,000 | +10% | 14 |
2010/06/07 | 21,200 | 21,200 | 19,800 | 20,000 | -1,620 | -7.5% | 20 |
2010/06/04 | 21,400 | 21,620 | 21,120 | 21,620 | +220 | +1% | 6 |
2010/06/03 | 21,000 | 22,700 | 21,000 | 21,400 | -600 | -2.7% | 14 |
2010/06/02 | 21,000 | 22,000 | 21,000 | 22,000 | -1,500 | -6.4% | 102 |
2010/06/01 | 25,300 | 25,300 | 22,500 | 23,500 | +1,200 | +5.4% | 43 |
2010/05/31 | 21,800 | 22,300 | 20,200 | 22,300 | +4,000 | +21.9% | 89 |
2010/05/28 | 19,870 | 20,500 | 18,300 | 18,300 | - | - | 17 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 19,900 | 19,980 | 19,100 | 19,500 | -900 | -4.4% | 7 |
2010/05/25 | 19,300 | 20,400 | 19,010 | 20,400 | -600 | -2.9% | 5 |
2010/05/24 | 18,000 | 21,000 | 18,000 | 21,000 | ±0 | ±0% | 112 |
2010/05/21 | 22,000 | 22,200 | 21,000 | 21,000 | -1,480 | -6.6% | 25 |
2010/05/20 | 23,480 | 23,480 | 22,480 | 22,480 | -500 | -2.2% | 2 |
2010/05/19 | 21,610 | 23,000 | 21,610 | 22,980 | -20 | -0.1% | 18 |
2010/05/18 | 23,880 | 24,100 | 22,000 | 23,000 | +1,500 | +7% | 11 |
2010/05/17 | 23,870 | 23,870 | 20,500 | 21,500 | -2,390 | -10% | 25 |
2010/05/14 | 23,600 | 23,890 | 23,600 | 23,890 | +290 | +1.2% | 3 |
2010/05/13 | 23,600 | 23,600 | 23,500 | 23,600 | ±0 | ±0% | 19 |
2010/05/12 | 25,090 | 25,090 | 23,600 | 23,600 | ±0 | ±0% | 9 |
2010/05/11 | 24,240 | 27,000 | 23,500 | 23,600 | -10 | ±0% | 107 |
2010/05/10 | 24,000 | 24,100 | 23,500 | 23,610 | +110 | +0.5% | 22 |
2010/05/07 | 24,000 | 24,000 | 23,100 | 23,500 | -2,200 | -8.6% | 37 |
2010/05/06 | 23,300 | 25,880 | 23,300 | 25,700 | +1,200 | +4.9% | 48 |
2010/04/30 | 23,500 | 24,500 | 23,500 | 24,500 | +1,300 | +5.6% | 14 |
2010/04/28 | 24,300 | 24,300 | 23,200 | 23,200 | -1,300 | -5.3% | 26 |
2010/04/27 | 24,810 | 25,000 | 23,400 | 24,500 | +690 | +2.9% | 89 |
2010/04/26 | 26,100 | 26,100 | 23,700 | 23,810 | -290 | -1.2% | 68 |
2010/04/23 | 23,310 | 24,200 | 22,500 | 24,100 | +600 | +2.6% | 157 |
2010/04/22 | 24,860 | 25,360 | 23,500 | 23,500 | -4,360 | -15.6% | 527 |
2010/04/21 | 23,360 | 27,860 | 23,360 | 27,860 | +5,000 | +21.9% | 677 |
2010/04/20 | 20,000 | 22,860 | 20,000 | 22,860 | +4,000 | +21.2% | 67 |
2010/04/19 | 19,900 | 19,900 | 18,860 | 18,860 | -1,140 | -5.7% | 4 |
2010/04/16 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 27 |
2010/04/15 | 19,980 | 20,000 | 19,960 | 20,000 | +100 | +0.5% | 26 |
2010/04/14 | 19,900 | 19,910 | 19,900 | 19,900 | +680 | +3.5% | 7 |
2010/04/13 | 20,000 | 20,000 | 19,220 | 19,220 | -780 | -3.9% | 13 |
2010/04/12 | 20,000 | 20,000 | 19,600 | 20,000 | +500 | +2.6% | 72 |
2010/04/09 | 18,000 | 19,500 | 17,610 | 19,500 | +1,500 | +8.3% | 64 |
2010/04/08 | 18,000 | 18,190 | 18,000 | 18,000 | ±0 | ±0% | 5 |
2010/04/07 | 17,620 | 18,000 | 17,620 | 18,000 | - | - | 22 |
2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3401~
3450
件表示中 / 3453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 | 83,100円 | +9.4% | +18.2% | 2.41% | 15.37倍 | 1.77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 |
イーサポート | 99,700円 | +21.9% | +42.1% | 0.50% | 58.03倍 | 1.30倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
ライトアップ | 75,900円 | - | - | 0.00% | 13.70倍 | 1.60倍 |
|
中小企業向け助成金診断システムや労務コンサル、ITツール展開。Webコンテンツ制作も |
総医研 | 16,700円 | -29.0% | - | 2.99% | - | 0.68倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
識 学 | 47,800円 | +8.6% | - | 0.00% | 112.47倍 | 1.86倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム