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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,282 | 2,391 | 2,282 | 2,374 | +89 | +3.9% | 50,900 |
| 2024/04/19 | 2,280 | 2,327 | 2,224 | 2,285 | -43 | -1.8% | 43,900 |
| 2024/04/18 | 2,234 | 2,328 | 2,215 | 2,328 | +108 | +4.9% | 48,600 |
| 2024/04/17 | 2,212 | 2,288 | 2,212 | 2,220 | -17 | -0.8% | 35,700 |
| 2024/04/16 | 2,223 | 2,280 | 2,195 | 2,237 | -77 | -3.3% | 58,300 |
| 2024/04/15 | 2,347 | 2,347 | 2,281 | 2,314 | -83 | -3.5% | 37,800 |
| 2024/04/12 | 2,316 | 2,409 | 2,301 | 2,397 | +66 | +2.8% | 38,200 |
| 2024/04/11 | 2,416 | 2,416 | 2,314 | 2,331 | -134 | -5.4% | 59,000 |
| 2024/04/10 | 2,486 | 2,534 | 2,454 | 2,465 | -9 | -0.4% | 22,900 |
| 2024/04/09 | 2,464 | 2,526 | 2,408 | 2,474 | +47 | +1.9% | 60,500 |
| 2024/04/08 | 2,559 | 2,618 | 2,427 | 2,427 | -153 | -5.9% | 53,300 |
| 2024/04/05 | 2,732 | 2,748 | 2,554 | 2,580 | -127 | -4.7% | 64,900 |
| 2024/04/04 | 2,665 | 2,740 | 2,586 | 2,707 | +42 | +1.6% | 41,100 |
| 2024/04/03 | 2,653 | 2,710 | 2,600 | 2,665 | +62 | +2.4% | 54,500 |
| 2024/04/02 | 2,663 | 2,663 | 2,550 | 2,603 | -60 | -2.3% | 47,600 |
| 2024/04/01 | 2,734 | 2,734 | 2,653 | 2,663 | -40 | -1.5% | 5,900 |
| 2024/03/29 | 2,667 | 2,735 | 2,652 | 2,703 | +32 | +1.2% | 19,900 |
| 2024/03/28 | 2,650 | 2,712 | 2,637 | 2,671 | +21 | +0.8% | 20,100 |
| 2024/03/27 | 2,647 | 2,730 | 2,647 | 2,650 | -6 | -0.2% | 31,500 |
| 2024/03/26 | 2,650 | 2,674 | 2,597 | 2,656 | +11 | +0.4% | 24,500 |
| 2024/03/25 | 2,654 | 2,704 | 2,592 | 2,645 | +21 | +0.8% | 66,600 |
| 2024/03/22 | 2,654 | 2,684 | 2,581 | 2,624 | -27 | -1% | 45,600 |
| 2024/03/21 | 2,710 | 2,733 | 2,625 | 2,651 | -55 | -2% | 29,700 |
| 2024/03/19 | 2,721 | 2,790 | 2,691 | 2,706 | -15 | -0.6% | 54,400 |
| 2024/03/18 | 2,651 | 2,731 | 2,651 | 2,721 | +71 | +2.7% | 29,600 |
| 2024/03/15 | 2,694 | 2,756 | 2,620 | 2,650 | -10 | -0.4% | 45,200 |
| 2024/03/14 | 2,655 | 2,726 | 2,640 | 2,660 | +10 | +0.4% | 48,500 |
| 2024/03/13 | 2,763 | 2,804 | 2,650 | 2,650 | -88 | -3.2% | 61,800 |
| 2024/03/12 | 2,656 | 2,746 | 2,625 | 2,738 | +82 | +3.1% | 48,000 |
| 2024/03/11 | 2,585 | 2,672 | 2,551 | 2,656 | +34 | +1.3% | 65,700 |
| 2024/03/08 | 2,590 | 2,681 | 2,585 | 2,622 | -18 | -0.7% | 91,100 |
| 2024/03/07 | 2,742 | 2,803 | 2,640 | 2,640 | -102 | -3.7% | 64,600 |
| 2024/03/06 | 2,632 | 2,813 | 2,632 | 2,742 | +60 | +2.2% | 68,900 |
| 2024/03/05 | 2,711 | 2,761 | 2,670 | 2,682 | -113 | -4% | 106,200 |
| 2024/03/04 | 2,972 | 2,976 | 2,771 | 2,795 | -162 | -5.5% | 75,000 |
| 2024/03/01 | 2,960 | 2,987 | 2,824 | 2,957 | -73 | -2.4% | 129,700 |
| 2024/02/29 | 2,900 | 3,055 | 2,858 | 3,030 | +137 | +4.7% | 86,700 |
| 2024/02/28 | 2,847 | 2,914 | 2,830 | 2,893 | +63 | +2.2% | 40,100 |
| 2024/02/27 | 2,795 | 2,842 | 2,728 | 2,830 | +35 | +1.3% | 42,200 |
| 2024/02/26 | 2,839 | 2,842 | 2,746 | 2,795 | +39 | +1.4% | 49,000 |
| 2024/02/22 | 2,797 | 2,801 | 2,673 | 2,756 | +8 | +0.3% | 40,500 |
| 2024/02/21 | 2,856 | 2,856 | 2,717 | 2,748 | -108 | -3.8% | 44,100 |
| 2024/02/20 | 2,900 | 2,949 | 2,850 | 2,856 | -18 | -0.6% | 54,000 |
| 2024/02/19 | 2,866 | 2,938 | 2,805 | 2,874 | +30 | +1.1% | 95,000 |
| 2024/02/16 | 2,607 | 2,866 | 2,597 | 2,844 | +204 | +7.7% | 105,500 |
| 2024/02/15 | 2,706 | 2,706 | 2,638 | 2,640 | -16 | -0.6% | 49,600 |
| 2024/02/14 | 2,637 | 2,696 | 2,611 | 2,656 | -31 | -1.2% | 63,400 |
| 2024/02/13 | 2,787 | 2,798 | 2,676 | 2,687 | -132 | -4.7% | 95,100 |
| 2024/02/09 | 2,749 | 2,849 | 2,738 | 2,819 | +80 | +2.9% | 89,500 |
| 2024/02/08 | 2,707 | 2,771 | 2,659 | 2,739 | +82 | +3.1% | 100,200 |
251～
300
件表示中 / 456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 | 103,800円 | +23.8% | -4.7% | 0.00% | 10.56倍 | 1.02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 | 78,400円 | +8.3% | +10.7% | 3.57% | 13.49倍 | 2.51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 |
| 日本ケア | 201,300円 | +10.2% | +13.6% | 3.48% | 17.38倍 | 1.92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 |
| ＩＴＭ | 158,100円 | +7.9% | +3.1% | 6.33% | 19.65倍 | 3.61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 |
| ＭＳＯＬ | 186,900円 | +1.4% | - | 1.71% | 14.66倍 | 5.54倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
