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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,955 | 2,061 | 1,925 | 1,967 | +22 | +1.1% | 589,700 |
| 2024/10/29 | 1,865 | 1,945 | 1,862 | 1,945 | +400 | +25.9% | 745,800 |
| 2024/10/28 | 1,470 | 1,562 | 1,469 | 1,545 | +73 | +5% | 164,800 |
| 2024/10/25 | 1,509 | 1,530 | 1,451 | 1,472 | -43 | -2.8% | 67,100 |
| 2024/10/24 | 1,480 | 1,533 | 1,480 | 1,515 | -5 | -0.3% | 102,100 |
| 2024/10/23 | 1,576 | 1,576 | 1,502 | 1,520 | -61 | -3.9% | 144,500 |
| 2024/10/22 | 1,643 | 1,643 | 1,575 | 1,581 | -92 | -5.5% | 131,100 |
| 2024/10/21 | 1,552 | 1,692 | 1,552 | 1,673 | +121 | +7.8% | 134,000 |
| 2024/10/18 | 1,590 | 1,623 | 1,551 | 1,552 | -38 | -2.4% | 120,700 |
| 2024/10/17 | 1,590 | 1,605 | 1,567 | 1,590 | -1 | -0.1% | 103,400 |
| 2024/10/16 | 1,617 | 1,626 | 1,581 | 1,591 | -53 | -3.2% | 75,400 |
| 2024/10/15 | 1,632 | 1,655 | 1,599 | 1,644 | +22 | +1.4% | 49,700 |
| 2024/10/11 | 1,613 | 1,630 | 1,589 | 1,622 | -11 | -0.7% | 62,200 |
| 2024/10/10 | 1,701 | 1,708 | 1,616 | 1,633 | -67 | -3.9% | 94,200 |
| 2024/10/09 | 1,668 | 1,727 | 1,664 | 1,700 | +55 | +3.3% | 88,200 |
| 2024/10/08 | 1,669 | 1,690 | 1,635 | 1,645 | -64 | -3.7% | 82,400 |
| 2024/10/07 | 1,694 | 1,721 | 1,666 | 1,709 | +76 | +4.7% | 128,200 |
| 2024/10/04 | 1,615 | 1,688 | 1,613 | 1,633 | -12 | -0.7% | 105,600 |
| 2024/10/03 | 1,548 | 1,657 | 1,545 | 1,645 | +123 | +8.1% | 113,800 |
| 2024/10/02 | 1,570 | 1,570 | 1,510 | 1,522 | -35 | -2.2% | 73,000 |
| 2024/10/01 | 1,568 | 1,583 | 1,530 | 1,557 | +2 | +0.1% | 76,600 |
| 2024/09/30 | 1,596 | 1,622 | 1,541 | 1,555 | -87 | -5.3% | 128,600 |
| 2024/09/27 | 1,602 | 1,650 | 1,576 | 1,642 | +41 | +2.6% | 92,100 |
| 2024/09/26 | 1,599 | 1,626 | 1,552 | 1,601 | +69 | +4.5% | 166,000 |
| 2024/09/25 | 1,483 | 1,551 | 1,468 | 1,532 | +49 | +3.3% | 72,700 |
| 2024/09/24 | 1,547 | 1,547 | 1,466 | 1,483 | -64 | -4.1% | 118,700 |
| 2024/09/20 | 1,480 | 1,550 | 1,454 | 1,547 | +109 | +7.6% | 89,400 |
| 2024/09/19 | 1,461 | 1,470 | 1,412 | 1,438 | -37 | -2.5% | 171,100 |
| 2024/09/18 | 1,483 | 1,547 | 1,452 | 1,475 | +22 | +1.5% | 100,700 |
| 2024/09/17 | 1,542 | 1,543 | 1,447 | 1,453 | -73 | -4.8% | 50,400 |
| 2024/09/13 | 1,542 | 1,563 | 1,513 | 1,526 | -25 | -1.6% | 43,000 |
| 2024/09/12 | 1,530 | 1,590 | 1,530 | 1,551 | +62 | +4.2% | 35,400 |
| 2024/09/11 | 1,591 | 1,599 | 1,474 | 1,489 | -104 | -6.5% | 71,600 |
| 2024/09/10 | 1,625 | 1,628 | 1,571 | 1,593 | -6 | -0.4% | 38,500 |
| 2024/09/09 | 1,582 | 1,649 | 1,571 | 1,599 | -61 | -3.7% | 65,700 |
| 2024/09/06 | 1,672 | 1,710 | 1,636 | 1,660 | -8 | -0.5% | 45,100 |
| 2024/09/05 | 1,617 | 1,717 | 1,584 | 1,668 | +40 | +2.5% | 240,500 |
| 2024/09/04 | 1,680 | 1,744 | 1,617 | 1,628 | -56 | -3.3% | 179,200 |
| 2024/09/03 | 1,717 | 1,819 | 1,672 | 1,684 | -113 | -6.3% | 228,200 |
| 2024/09/02 | 1,845 | 1,848 | 1,726 | 1,797 | -14 | -0.8% | 131,800 |
| 2024/08/30 | 1,779 | 1,840 | 1,776 | 1,811 | +10 | +0.6% | 65,900 |
| 2024/08/29 | 1,793 | 1,846 | 1,777 | 1,801 | -32 | -1.7% | 83,600 |
| 2024/08/28 | 1,841 | 1,850 | 1,813 | 1,833 | -38 | -2% | 72,900 |
| 2024/08/27 | 1,866 | 1,884 | 1,814 | 1,871 | +45 | +2.5% | 94,600 |
| 2024/08/26 | 1,747 | 1,852 | 1,746 | 1,826 | +78 | +4.5% | 83,200 |
| 2024/08/23 | 1,771 | 1,774 | 1,724 | 1,748 | +6 | +0.3% | 65,700 |
| 2024/08/22 | 1,725 | 1,748 | 1,685 | 1,742 | +33 | +1.9% | 99,200 |
| 2024/08/21 | 1,665 | 1,716 | 1,620 | 1,709 | +21 | +1.2% | 77,600 |
| 2024/08/20 | 1,637 | 1,713 | 1,637 | 1,688 | +56 | +3.4% | 94,400 |
| 2024/08/19 | 1,550 | 1,677 | 1,541 | 1,632 | +70 | +4.5% | 140,600 |
151～
200
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
