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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/04/28 | 525 | 525 | 520 | 520.3 | +0.3 | +0.1% | 21,000 |
| 2017/04/27 | 525.3 | 525.3 | 518.3 | 520 | +0.7 | +0.1% | 42,600 |
1901～
1950
件表示中 / 5262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 | 78,900円 | +4.2% | -20.8% | 3.80% | 12.96倍 | 1.21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 |
| ＣＯＯＫ | 18,600円 | -8.1% | -45.9% | 0.00% | 34.13倍 | 1.13倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| オープンＧ | 31,700円 | +17.7% | +267.5% | 1.42% | 36.95倍 | 1.59倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| セラク | 142,300円 | +10.3% | +10.1% | 0.93% | 11.14倍 | 2.28倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| 日本スキー | 41,000円 | +19.5% | +20.7% | 0.85% | 14.64倍 | 2.57倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
