セントケア・ホールディングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/07/12 | 562.7 | 562.7 | 558 | 559.3 | -1.7 | -0.3% | 35,700 |
2017/07/11 | 560 | 562 | 559.7 | 561 | +3 | +0.5% | 31,200 |
2017/07/10 | 555.3 | 560.7 | 555.3 | 558 | +2.7 | +0.5% | 25,800 |
2017/07/07 | 553.7 | 557.3 | 552.7 | 555.3 | -2.7 | -0.5% | 78,300 |
2017/07/06 | 559.3 | 561.3 | 556.7 | 558 | -3.7 | -0.7% | 28,200 |
2017/07/05 | 553.3 | 561.7 | 553.3 | 561.7 | +4.7 | +0.8% | 47,700 |
2017/07/04 | 558 | 559.7 | 555.7 | 557 | +5.7 | +1% | 57,600 |
2017/07/03 | 551.7 | 558.3 | 551.3 | 551.3 | -3 | -0.5% | 66,600 |
2017/06/30 | 540 | 555 | 538.7 | 554.3 | +14 | +2.6% | 130,500 |
2017/06/29 | 542 | 544.3 | 536.7 | 540.3 | -1.7 | -0.3% | 57,900 |
2017/06/28 | 546 | 547.7 | 542 | 542 | -4 | -0.7% | 49,200 |
2017/06/27 | 548.3 | 549.3 | 542.3 | 546 | -4.3 | -0.8% | 43,200 |
2017/06/26 | 546.7 | 551.7 | 545.3 | 550.3 | +2 | +0.4% | 52,200 |
2017/06/23 | 549 | 550 | 547.3 | 548.3 | +1 | +0.2% | 47,700 |
2017/06/22 | 550 | 550 | 545.7 | 547.3 | +0.3 | +0.1% | 42,900 |
2017/06/21 | 550.7 | 550.7 | 546.3 | 547 | +0.3 | +0.1% | 52,800 |
2017/06/20 | 546.7 | 554.3 | 546.7 | 546.7 | +1.4 | +0.3% | 64,800 |
2017/06/19 | 545.7 | 546.3 | 543 | 545.3 | +4.6 | +0.9% | 37,200 |
2017/06/16 | 545 | 545 | 539.3 | 540.7 | +4 | +0.7% | 17,700 |
2017/06/15 | 547.7 | 547.7 | 536.7 | 536.7 | -8 | -1.5% | 19,800 |
2017/06/14 | 541.7 | 548 | 541.7 | 544.7 | +3 | +0.6% | 16,500 |
2017/06/13 | 538.7 | 544.3 | 538.7 | 541.7 | +3 | +0.6% | 8,700 |
2017/06/12 | 536.3 | 541.3 | 536 | 538.7 | +1.7 | +0.3% | 46,500 |
2017/06/09 | 545 | 545 | 533.3 | 537 | -6.7 | -1.2% | 54,300 |
2017/06/08 | 550 | 553.3 | 543.3 | 543.7 | -3.6 | -0.7% | 34,800 |
2017/06/07 | 546.3 | 548.3 | 544.3 | 547.3 | +1 | +0.2% | 15,000 |
2017/06/06 | 554 | 554 | 543.7 | 546.3 | -7.7 | -1.4% | 13,500 |
2017/06/05 | 551.7 | 555 | 548 | 554 | +2.3 | +0.4% | 25,800 |
2017/06/02 | 551 | 554 | 549 | 551.7 | +0.7 | +0.1% | 29,700 |
2017/06/01 | 556 | 556.3 | 548.7 | 551 | -3.7 | -0.7% | 32,700 |
2017/05/31 | 550 | 556 | 548 | 554.7 | +12.4 | +2.3% | 47,100 |
2017/05/30 | 540 | 543.7 | 538.7 | 542.3 | +9.6 | +1.8% | 41,700 |
2017/05/29 | 532.7 | 535.7 | 531.7 | 532.7 | -1.6 | -0.3% | 9,900 |
2017/05/26 | 539 | 540 | 533 | 534.3 | -5.7 | -1.1% | 40,500 |
2017/05/25 | 551.7 | 551.7 | 540 | 540 | -11.7 | -2.1% | 32,100 |
2017/05/24 | 553.3 | 554.3 | 550 | 551.7 | +0.7 | +0.1% | 14,700 |
2017/05/23 | 550 | 553.3 | 547.7 | 551 | -1.7 | -0.3% | 28,500 |
2017/05/22 | 550.3 | 555.3 | 550.3 | 552.7 | +5 | +0.9% | 34,200 |
2017/05/19 | 550.7 | 554.7 | 544 | 547.7 | -2.6 | -0.5% | 24,300 |
2017/05/18 | 548.3 | 551.3 | 542.3 | 550.3 | -6.4 | -1.1% | 46,200 |
2017/05/17 | 540 | 556.7 | 535.3 | 556.7 | +24.7 | +4.6% | 113,700 |
2017/05/16 | 539.3 | 539.3 | 531.3 | 532 | +2 | +0.4% | 48,000 |
2017/05/15 | 535 | 535 | 529.3 | 530 | -5 | -0.9% | 17,100 |
2017/05/12 | 535 | 539.3 | 535 | 535 | -2 | -0.4% | 43,200 |
2017/05/11 | 537 | 540.7 | 536 | 537 | +2 | +0.4% | 44,700 |
2017/05/10 | 538.7 | 539 | 533.3 | 535 | +1 | +0.2% | 54,000 |
2017/05/09 | 529.3 | 535.7 | 529.3 | 534 | +5 | +0.9% | 42,000 |
2017/05/08 | 525 | 532.3 | 524.3 | 529 | +5 | +1% | 67,200 |
2017/05/02 | 524.3 | 528.3 | 523.3 | 524 | +2.3 | +0.4% | 51,600 |
2017/05/01 | 525.7 | 525.7 | 520 | 521.7 | +1.4 | +0.3% | 19,200 |
1801~
1850
件表示中 / 5164件
類似銘柄と比較する
現在ご覧いただいている「セントケアHD」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 |
---|---|---|---|---|---|---|---|---|
セントケアHD | 72,600円 | +5.7% | +3.9% | 3.72% | 8.38倍 | 1.11倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
要興業 | 117,500円 | +7.1% | +11.8% | 2.21% | 13.09倍 | 0.99倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京23区でトップシェア |
いであ | 247,600円 | +3.5% | +8.7% | 3.63% | 8.42倍 | 0.63倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け8割超。健康・生命科学分野へも展開 |
ABホテル | 124,400円 | +3.6% | +1.6% | 1.61% | 7.60倍 | 1.55倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
ライズ | 71,500円 | +24.5% | +14.6% | 0.00% | 12.47倍 | 3.16倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム