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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/06/24 | 1,037 | 1,043 | 1,025 | 1,036 | +7 | +0.7% | 78,800 |
| 2025/06/23 | 1,027 | 1,034 | 1,007 | 1,029 | -5 | -0.5% | 220,500 |
| 2025/06/20 | 1,064 | 1,064 | 1,033 | 1,034 | -18 | -1.7% | 135,500 |
| 2025/06/19 | 1,070 | 1,078 | 1,045 | 1,052 | -25 | -2.3% | 135,300 |
| 2025/06/18 | 1,100 | 1,125 | 1,077 | 1,077 | -22 | -2% | 158,500 |
| 2025/06/17 | 1,124 | 1,124 | 1,090 | 1,099 | -10 | -0.9% | 111,300 |
| 2025/06/16 | 1,120 | 1,142 | 1,109 | 1,109 | -16 | -1.4% | 120,400 |
| 2025/06/13 | 1,160 | 1,164 | 1,117 | 1,125 | -26 | -2.3% | 214,700 |
| 2025/06/12 | 1,127 | 1,169 | 1,124 | 1,151 | +10 | +0.9% | 296,100 |
| 2025/06/11 | 1,066 | 1,143 | 1,060 | 1,141 | +89 | +8.5% | 392,000 |
| 2025/06/10 | 1,040 | 1,079 | 1,039 | 1,052 | +35 | +3.4% | 263,100 |
| 2025/06/09 | 1,037 | 1,038 | 1,014 | 1,017 | -7 | -0.7% | 80,900 |
| 2025/06/06 | 1,012 | 1,024 | 1,009 | 1,024 | +6 | +0.6% | 126,600 |
| 2025/06/05 | 1,030 | 1,038 | 1,018 | 1,018 | -12 | -1.2% | 88,000 |
| 2025/06/04 | 1,040 | 1,056 | 1,030 | 1,030 | -9 | -0.9% | 136,300 |
| 2025/06/03 | 1,023 | 1,050 | 1,023 | 1,039 | +11 | +1.1% | 107,300 |
| 2025/06/02 | 1,040 | 1,044 | 1,026 | 1,028 | -26 | -2.5% | 104,800 |
| 2025/05/30 | 1,035 | 1,058 | 1,030 | 1,054 | +21 | +2% | 100,600 |
| 2025/05/29 | 1,030 | 1,045 | 1,023 | 1,033 | -6 | -0.6% | 115,500 |
| 2025/05/28 | 1,049 | 1,049 | 1,029 | 1,039 | -26 | -2.4% | 178,300 |
| 2025/05/27 | 1,000 | 1,073 | 990 | 1,065 | +76 | +7.7% | 380,200 |
| 2025/05/26 | 980 | 1,004 | 970 | 989 | -6 | -0.6% | 309,800 |
| 2025/05/23 | 1,021 | 1,029 | 995 | 995 | -25 | -2.5% | 168,300 |
| 2025/05/22 | 1,003 | 1,027 | 989 | 1,020 | +1 | +0.1% | 208,300 |
| 2025/05/21 | 1,033 | 1,046 | 1,019 | 1,019 | -14 | -1.4% | 195,000 |
| 2025/05/20 | 1,042 | 1,055 | 1,033 | 1,033 | -18 | -1.7% | 259,600 |
| 2025/05/19 | 1,055 | 1,071 | 1,035 | 1,051 | -18 | -1.7% | 209,100 |
| 2025/05/16 | 1,055 | 1,079 | 1,051 | 1,069 | +19 | +1.8% | 205,600 |
| 2025/05/15 | 1,013 | 1,066 | 1,012 | 1,050 | +13 | +1.3% | 323,700 |
| 2025/05/14 | 1,025 | 1,040 | 1,007 | 1,037 | +6 | +0.6% | 315,700 |
| 2025/05/13 | 1,039 | 1,049 | 1,029 | 1,031 | -5 | -0.5% | 201,800 |
| 2025/05/12 | 1,035 | 1,051 | 1,026 | 1,036 | +7 | +0.7% | 284,800 |
1～
50
件表示中 / 510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 | 111,100円 | +23.8% | -4.7% | 0.00% | 11.31倍 | 1.10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 |
| ＷＤＢ | 166,200円 | 0.0% | -15.0% | 3.76% | 13.54倍 | 1.02倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| エイジス | 309,500円 | +9.0% | -19.8% | 3.07% | 12.61倍 | 1.04倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 日本ケア | 205,000円 | +7.8% | +6.6% | 3.51% | 16.76倍 | 1.82倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 166,000円 | +14.2% | -9.7% | 4.64% | 11.53倍 | 1.76倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
