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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/14 | 1,574 | 1,616 | 1,556 | 1,594 | +28 | +1.8% | 210,100 |
| 2025/02/13 | 1,504 | 1,586 | 1,504 | 1,566 | +78 | +5.2% | 180,800 |
| 2025/02/12 | 1,510 | 1,518 | 1,477 | 1,488 | -30 | -2% | 128,300 |
| 2025/02/10 | 1,452 | 1,519 | 1,452 | 1,518 | +66 | +4.5% | 124,100 |
| 2025/02/07 | 1,450 | 1,479 | 1,412 | 1,452 | -8 | -0.5% | 182,500 |
| 2025/02/06 | 1,523 | 1,524 | 1,453 | 1,460 | -60 | -3.9% | 134,900 |
| 2025/02/05 | 1,489 | 1,523 | 1,476 | 1,520 | +33 | +2.2% | 106,800 |
| 2025/02/04 | 1,539 | 1,548 | 1,462 | 1,487 | -24 | -1.6% | 213,700 |
| 2025/02/03 | 1,514 | 1,545 | 1,471 | 1,511 | -16 | -1% | 373,600 |
| 2025/01/31 | 1,511 | 1,562 | 1,510 | 1,527 | +2 | +0.1% | 453,500 |
| 2025/01/30 | 1,607 | 1,610 | 1,510 | 1,525 | -242 | -13.7% | 982,500 |
| 2025/01/29 | 1,746 | 1,807 | 1,721 | 1,767 | +20 | +1.1% | 359,300 |
| 2025/01/28 | 1,690 | 1,759 | 1,664 | 1,747 | +75 | +4.5% | 221,700 |
| 2025/01/27 | 1,633 | 1,699 | 1,593 | 1,672 | +79 | +5% | 141,800 |
| 2025/01/24 | 1,569 | 1,604 | 1,569 | 1,593 | +19 | +1.2% | 48,800 |
| 2025/01/23 | 1,616 | 1,622 | 1,566 | 1,574 | -42 | -2.6% | 42,500 |
| 2025/01/22 | 1,586 | 1,633 | 1,582 | 1,616 | +60 | +3.9% | 70,000 |
| 2025/01/21 | 1,551 | 1,566 | 1,522 | 1,556 | -4 | -0.3% | 69,700 |
| 2025/01/20 | 1,524 | 1,560 | 1,523 | 1,560 | +34 | +2.2% | 42,400 |
| 2025/01/17 | 1,539 | 1,550 | 1,513 | 1,526 | -13 | -0.8% | 49,400 |
| 2025/01/16 | 1,625 | 1,642 | 1,534 | 1,539 | -86 | -5.3% | 101,300 |
| 2025/01/15 | 1,613 | 1,650 | 1,613 | 1,625 | +21 | +1.3% | 43,200 |
| 2025/01/14 | 1,583 | 1,612 | 1,550 | 1,604 | +6 | +0.4% | 63,400 |
| 2025/01/10 | 1,684 | 1,684 | 1,598 | 1,598 | -46 | -2.8% | 44,300 |
| 2025/01/09 | 1,650 | 1,650 | 1,630 | 1,644 | -21 | -1.3% | 34,600 |
| 2025/01/08 | 1,700 | 1,700 | 1,644 | 1,665 | -34 | -2% | 51,400 |
| 2025/01/07 | 1,699 | 1,726 | 1,689 | 1,699 | +19 | +1.1% | 46,600 |
| 2025/01/06 | 1,725 | 1,730 | 1,675 | 1,680 | -57 | -3.3% | 51,700 |
| 2024/12/30 | 1,729 | 1,758 | 1,710 | 1,737 | +8 | +0.5% | 74,700 |
| 2024/12/27 | 1,711 | 1,752 | 1,709 | 1,729 | +37 | +2.2% | 52,900 |
| 2024/12/26 | 1,650 | 1,707 | 1,646 | 1,692 | +42 | +2.5% | 117,600 |
| 2024/12/25 | 1,650 | 1,693 | 1,625 | 1,650 | -6 | -0.4% | 67,600 |
| 2024/12/24 | 1,654 | 1,685 | 1,637 | 1,656 | +18 | +1.1% | 41,700 |
| 2024/12/23 | 1,610 | 1,645 | 1,596 | 1,638 | +47 | +3% | 60,800 |
| 2024/12/20 | 1,650 | 1,650 | 1,562 | 1,591 | -67 | -4% | 173,700 |
| 2024/12/19 | 1,643 | 1,693 | 1,643 | 1,658 | -15 | -0.9% | 44,300 |
| 2024/12/18 | 1,665 | 1,710 | 1,634 | 1,673 | -22 | -1.3% | 82,300 |
| 2024/12/17 | 1,651 | 1,721 | 1,650 | 1,695 | +50 | +3% | 124,800 |
| 2024/12/16 | 1,656 | 1,660 | 1,627 | 1,645 | -17 | -1% | 101,400 |
| 2024/12/13 | 1,659 | 1,680 | 1,640 | 1,662 | -14 | -0.8% | 77,400 |
| 2024/12/12 | 1,671 | 1,701 | 1,658 | 1,676 | +9 | +0.5% | 95,600 |
| 2024/12/11 | 1,655 | 1,673 | 1,630 | 1,667 | +1 | +0.1% | 110,700 |
| 2024/12/10 | 1,710 | 1,738 | 1,665 | 1,666 | -38 | -2.2% | 47,400 |
| 2024/12/09 | 1,670 | 1,720 | 1,641 | 1,704 | +37 | +2.2% | 141,000 |
| 2024/12/06 | 1,714 | 1,714 | 1,667 | 1,667 | -46 | -2.7% | 51,500 |
| 2024/12/05 | 1,696 | 1,723 | 1,694 | 1,713 | -4 | -0.2% | 56,800 |
| 2024/12/04 | 1,699 | 1,717 | 1,657 | 1,717 | -4 | -0.2% | 123,100 |
| 2024/12/03 | 1,756 | 1,768 | 1,702 | 1,721 | -8 | -0.5% | 91,900 |
51～
100
件表示中 / 457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 | 102,200円 | +23.8% | -4.7% | 0.00% | 10.40倍 | 1.01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 |
| グリーンズ | 221,800円 | +14.2% | -8.9% | 1.22% | 8.85倍 | 2.73倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| オリコンＨＤ | 497,500円 | +0.8% | +11.9% | 4.02% | 10.23倍 | 1.22倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| Ｄ Ｉ | 319,000円 | +30.2% | - | 13.26% | 35.07倍 | 2.07倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ライク | 147,500円 | +4.2% | +1.2% | 3.93% | 11.32倍 | 1.70倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
