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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/09 | 1,039 | 1,042 | 1,028 | 1,029 | -13 | -1.2% | 330,600 |
| 2025/05/08 | 1,028 | 1,055 | 1,026 | 1,042 | +16 | +1.6% | 416,700 |
| 2025/05/07 | 1,027 | 1,055 | 1,015 | 1,026 | +4 | +0.4% | 457,000 |
| 2025/05/02 | 1,080 | 1,080 | 1,020 | 1,022 | -62 | -5.7% | 950,600 |
| 2025/05/01 | 1,110 | 1,119 | 1,076 | 1,084 | -38 | -3.4% | 790,700 |
| 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 |
1～
50
件表示中 / 485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 | 112,500円 | +23.8% | -4.7% | 0.00% | 11.45倍 | 1.11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 |
| シーティーエス | 82,300円 | +8.3% | +10.7% | 3.40% | 14.17倍 | 2.64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 |
| ＣＳＰ | 230,600円 | +6.4% | +2.9% | 2.60% | 11.14倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 燦ＨＤ | 145,700円 | +93.9% | - | 1.94% | 7.27倍 | 0.80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 |
| ＩＴＭ | 158,900円 | +4.9% | +0.6% | 6.29% | 20.57倍 | 3.29倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
