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 |
|---|---|---|---|---|---|---|---|
| 2025/09/04 | 1,101 | 1,113 | 1,092 | 1,113 | +6 | +0.5% | 98,700 |
| 2025/09/03 | 1,104 | 1,125 | 1,101 | 1,107 | -13 | -1.2% | 81,200 |
| 2025/09/02 | 1,121 | 1,144 | 1,111 | 1,120 | -11 | -1% | 119,900 |
| 2025/09/01 | 1,151 | 1,161 | 1,125 | 1,131 | -37 | -3.2% | 103,700 |
| 2025/08/29 | 1,142 | 1,173 | 1,127 | 1,168 | +26 | +2.3% | 221,600 |
| 2025/08/28 | 1,169 | 1,172 | 1,138 | 1,142 | -24 | -2.1% | 157,100 |
| 2025/08/27 | 1,220 | 1,220 | 1,160 | 1,166 | -62 | -5% | 289,300 |
| 2025/08/26 | 1,239 | 1,246 | 1,203 | 1,228 | -5 | -0.4% | 282,400 |
| 2025/08/25 | 1,253 | 1,277 | 1,217 | 1,233 | +31 | +2.6% | 420,700 |
| 2025/08/22 | 1,229 | 1,248 | 1,201 | 1,202 | -34 | -2.8% | 194,900 |
| 2025/08/21 | 1,221 | 1,254 | 1,212 | 1,236 | +8 | +0.7% | 162,700 |
| 2025/08/20 | 1,190 | 1,236 | 1,185 | 1,228 | +43 | +3.6% | 366,000 |
| 2025/08/19 | 1,235 | 1,235 | 1,179 | 1,185 | -50 | -4% | 325,900 |
| 2025/08/18 | 1,176 | 1,241 | 1,168 | 1,235 | +89 | +7.8% | 629,700 |
| 2025/08/15 | 1,193 | 1,193 | 1,139 | 1,146 | -48 | -4% | 394,900 |
| 2025/08/14 | 1,161 | 1,219 | 1,161 | 1,194 | +41 | +3.6% | 573,500 |
| 2025/08/13 | 1,138 | 1,162 | 1,135 | 1,153 | +14 | +1.2% | 310,500 |
| 2025/08/12 | 1,115 | 1,165 | 1,111 | 1,139 | +76 | +7.1% | 580,500 |
| 2025/08/08 | 1,076 | 1,088 | 1,051 | 1,063 | +5 | +0.5% | 245,500 |
| 2025/08/07 | 1,020 | 1,080 | 1,020 | 1,058 | +33 | +3.2% | 549,400 |
| 2025/08/06 | 1,025 | 1,040 | 1,005 | 1,025 | ±0 | ±0% | 617,100 |
| 2025/08/05 | 1,051 | 1,076 | 1,010 | 1,025 | -159 | -13.4% | 1,516,500 |
| 2025/08/04 | 1,195 | 1,206 | 1,174 | 1,184 | -20 | -1.7% | 311,100 |
| 2025/08/01 | 1,181 | 1,211 | 1,167 | 1,204 | +32 | +2.7% | 285,500 |
| 2025/07/31 | 1,165 | 1,183 | 1,165 | 1,172 | +21 | +1.8% | 97,000 |
| 2025/07/30 | 1,145 | 1,177 | 1,145 | 1,151 | -2 | -0.2% | 96,600 |
| 2025/07/29 | 1,173 | 1,173 | 1,146 | 1,153 | -22 | -1.9% | 76,000 |
| 2025/07/28 | 1,168 | 1,183 | 1,156 | 1,175 | +7 | +0.6% | 90,100 |
| 2025/07/25 | 1,166 | 1,190 | 1,156 | 1,168 | -12 | -1% | 148,500 |
| 2025/07/24 | 1,168 | 1,210 | 1,150 | 1,180 | +56 | +5% | 353,800 |
| 2025/07/23 | 1,123 | 1,143 | 1,113 | 1,124 | +19 | +1.7% | 124,000 |
| 2025/07/22 | 1,123 | 1,139 | 1,104 | 1,105 | -6 | -0.5% | 64,100 |
| 2025/07/18 | 1,117 | 1,129 | 1,110 | 1,111 | -12 | -1.1% | 91,600 |
| 2025/07/17 | 1,132 | 1,157 | 1,122 | 1,123 | -1 | -0.1% | 80,800 |
| 2025/07/16 | 1,150 | 1,158 | 1,117 | 1,124 | -26 | -2.3% | 119,900 |
| 2025/07/15 | 1,175 | 1,177 | 1,140 | 1,150 | -11 | -0.9% | 94,900 |
| 2025/07/14 | 1,174 | 1,189 | 1,149 | 1,161 | -11 | -0.9% | 105,200 |
| 2025/07/11 | 1,178 | 1,193 | 1,161 | 1,172 | +8 | +0.7% | 136,700 |
| 2025/07/10 | 1,195 | 1,203 | 1,156 | 1,164 | -27 | -2.3% | 207,900 |
| 2025/07/09 | 1,182 | 1,192 | 1,158 | 1,191 | +4 | +0.3% | 203,100 |
| 2025/07/08 | 1,144 | 1,190 | 1,143 | 1,187 | +64 | +5.7% | 249,200 |
| 2025/07/07 | 1,135 | 1,144 | 1,122 | 1,123 | +7 | +0.6% | 173,300 |
| 2025/07/04 | 1,125 | 1,150 | 1,116 | 1,116 | -26 | -2.3% | 138,000 |
| 2025/07/03 | 1,132 | 1,144 | 1,107 | 1,142 | +6 | +0.5% | 249,600 |
| 2025/07/02 | 1,099 | 1,145 | 1,099 | 1,136 | +38 | +3.5% | 316,700 |
| 2025/07/01 | 1,125 | 1,130 | 1,088 | 1,098 | -20 | -1.8% | 161,500 |
| 2025/06/30 | 1,076 | 1,124 | 1,076 | 1,118 | +53 | +5% | 152,900 |
| 2025/06/27 | 1,095 | 1,095 | 1,055 | 1,065 | -14 | -1.3% | 138,000 |
| 2025/06/26 | 1,070 | 1,104 | 1,065 | 1,079 | +21 | +2% | 168,000 |
| 2025/06/25 | 1,038 | 1,066 | 1,013 | 1,058 | +22 | +2.1% | 161,600 |
1～
50
件表示中 / 542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 | 115,300円 | +23.8% | -4.7% | 0.00% | 11.74倍 | 1.14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 |
| ユカリア | 91,400円 | +19.6% | -4.4% | 0.00% | 12.48倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 燦ＨＤ | 145,900円 | +85.4% | - | 2.76% | 8.54倍 | 0.81倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＮＴＬＯＯＰ | 355,000円 | +27.6% | +30.3% | 0.00% | 13.72倍 | 6.19倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| デジタルＨＤ | 194,000円 | -13.3% | +96.1% | 2.37% | 15.39倍 | 1.19倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
