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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 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 |
| 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 |
51～
100
件表示中 / 543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 | 115,200円 | +23.8% | -4.7% | 0.00% | 11.73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 |
| デジタルＨＤ | 199,400円 | -13.3% | +96.1% | 2.31% | 15.83倍 | 1.23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 |
| ＦＦＪ | 185,200円 | +9.4% | +10.9% | 2.43% | 17.69倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| クリーク＆リバ | 149,300円 | +19.3% | +35.4% | 3.01% | 9.87倍 | 1.99倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＮＴＬＯＯＰ | 364,500円 | +27.6% | +30.3% | 0.00% | 14.08倍 | 6.36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 |
市場注目の銘柄
チャート関連のコラム
