シーユーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,200 | 1,203 | 1,091 | 1,122 | -236 | -17.4% | 1,313,900 |
| 2025/04/28 | 1,344 | 1,386 | 1,317 | 1,358 | -12 | -0.9% | 219,400 |
| 2025/04/25 | 1,380 | 1,382 | 1,361 | 1,370 | -10 | -0.7% | 67,200 |
| 2025/04/24 | 1,395 | 1,399 | 1,350 | 1,380 | -4 | -0.3% | 119,300 |
| 2025/04/23 | 1,380 | 1,400 | 1,368 | 1,384 | +26 | +1.9% | 105,800 |
| 2025/04/22 | 1,338 | 1,363 | 1,336 | 1,358 | +20 | +1.5% | 78,200 |
| 2025/04/21 | 1,325 | 1,357 | 1,317 | 1,338 | +9 | +0.7% | 128,900 |
| 2025/04/18 | 1,323 | 1,351 | 1,291 | 1,329 | +25 | +1.9% | 80,400 |
| 2025/04/17 | 1,272 | 1,326 | 1,262 | 1,304 | +31 | +2.4% | 130,600 |
| 2025/04/16 | 1,280 | 1,289 | 1,257 | 1,273 | -30 | -2.3% | 95,100 |
| 2025/04/15 | 1,309 | 1,324 | 1,297 | 1,303 | +15 | +1.2% | 77,300 |
| 2025/04/14 | 1,298 | 1,319 | 1,281 | 1,288 | -4 | -0.3% | 130,900 |
| 2025/04/11 | 1,210 | 1,302 | 1,182 | 1,292 | +56 | +4.5% | 132,100 |
| 2025/04/10 | 1,251 | 1,262 | 1,223 | 1,236 | +74 | +6.4% | 124,100 |
| 2025/04/09 | 1,208 | 1,208 | 1,138 | 1,162 | -76 | -6.1% | 141,100 |
| 2025/04/08 | 1,202 | 1,259 | 1,181 | 1,238 | +96 | +8.4% | 90,800 |
| 2025/04/07 | 1,134 | 1,187 | 1,112 | 1,142 | -172 | -13.1% | 177,600 |
| 2025/04/04 | 1,328 | 1,345 | 1,280 | 1,314 | -29 | -2.2% | 183,100 |
| 2025/04/03 | 1,351 | 1,383 | 1,337 | 1,343 | -36 | -2.6% | 78,900 |
| 2025/04/02 | 1,430 | 1,434 | 1,374 | 1,379 | -37 | -2.6% | 111,200 |
| 2025/04/01 | 1,402 | 1,421 | 1,378 | 1,416 | +44 | +3.2% | 151,000 |
| 2025/03/31 | 1,360 | 1,404 | 1,360 | 1,372 | -18 | -1.3% | 153,800 |
| 2025/03/28 | 1,374 | 1,430 | 1,365 | 1,390 | ±0 | ±0% | 145,900 |
| 2025/03/27 | 1,413 | 1,413 | 1,375 | 1,390 | -24 | -1.7% | 109,300 |
| 2025/03/26 | 1,344 | 1,430 | 1,344 | 1,414 | +70 | +5.2% | 251,200 |
| 2025/03/25 | 1,445 | 1,468 | 1,323 | 1,344 | -126 | -8.6% | 629,300 |
| 2025/03/24 | 1,460 | 1,486 | 1,447 | 1,470 | -30 | -2% | 109,900 |
| 2025/03/21 | 1,465 | 1,514 | 1,462 | 1,500 | +30 | +2% | 87,700 |
| 2025/03/19 | 1,485 | 1,500 | 1,457 | 1,470 | -15 | -1% | 94,500 |
| 2025/03/18 | 1,458 | 1,499 | 1,457 | 1,485 | +9 | +0.6% | 46,200 |
| 2025/03/17 | 1,472 | 1,482 | 1,458 | 1,476 | +16 | +1.1% | 63,300 |
| 2025/03/14 | 1,454 | 1,465 | 1,430 | 1,460 | +27 | +1.9% | 62,600 |
| 2025/03/13 | 1,422 | 1,455 | 1,420 | 1,433 | +33 | +2.4% | 84,900 |
| 2025/03/12 | 1,422 | 1,422 | 1,399 | 1,400 | -14 | -1% | 35,100 |
| 2025/03/11 | 1,390 | 1,422 | 1,362 | 1,414 | -8 | -0.6% | 124,400 |
| 2025/03/10 | 1,403 | 1,422 | 1,388 | 1,422 | +39 | +2.8% | 43,800 |
| 2025/03/07 | 1,404 | 1,420 | 1,383 | 1,383 | -31 | -2.2% | 115,000 |
| 2025/03/06 | 1,449 | 1,449 | 1,412 | 1,414 | -16 | -1.1% | 65,500 |
| 2025/03/05 | 1,452 | 1,461 | 1,425 | 1,430 | -20 | -1.4% | 92,700 |
| 2025/03/04 | 1,453 | 1,470 | 1,424 | 1,450 | -33 | -2.2% | 136,400 |
| 2025/03/03 | 1,478 | 1,498 | 1,459 | 1,483 | -3 | -0.2% | 91,800 |
| 2025/02/28 | 1,465 | 1,495 | 1,453 | 1,486 | +6 | +0.4% | 74,700 |
| 2025/02/27 | 1,470 | 1,500 | 1,467 | 1,480 | +7 | +0.5% | 65,300 |
| 2025/02/26 | 1,480 | 1,523 | 1,468 | 1,473 | -44 | -2.9% | 180,400 |
| 2025/02/25 | 1,511 | 1,541 | 1,477 | 1,517 | -61 | -3.9% | 228,800 |
| 2025/02/21 | 1,585 | 1,601 | 1,554 | 1,578 | -40 | -2.5% | 207,700 |
| 2025/02/20 | 1,630 | 1,690 | 1,571 | 1,618 | -22 | -1.3% | 153,000 |
| 2025/02/19 | 1,685 | 1,707 | 1,615 | 1,640 | -38 | -2.3% | 183,100 |
| 2025/02/18 | 1,599 | 1,703 | 1,585 | 1,678 | +121 | +7.8% | 285,500 |
| 2025/02/17 | 1,590 | 1,610 | 1,547 | 1,557 | -37 | -2.3% | 104,100 |
1～
50
件表示中 / 455件
類似銘柄と比較する
現在ご覧いただいている「シーユーシー」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 |
|---|---|---|---|---|---|---|---|---|
| シーユーシー | 110,100円 | +23.8% | -4.7% | 0.00% | 11.21倍 | 1.09倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| アイロムＧ | 278,900円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| エフアンドエム | 214,400円 | +12.2% | -14.7% | 1.87% | 23.36倍 | 2.62倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| シーティーエス | 78,800円 | +8.3% | +10.7% | 3.55% | 13.57倍 | 2.53倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| コプロＨＤ | 165,900円 | +24.5% | +22.7% | 3.62% | 18.00倍 | 4.17倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
