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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 173.3 | 178.3 | 173.3 | 176.7 | ±0 | ±0% | 6,600 |
| 2010/08/06 | 173.3 | 176.7 | 173.3 | 176.7 | +3.4 | +2% | 10,500 |
| 2010/08/05 | 173.3 | 173.3 | 170.7 | 173.3 | -1.7 | -1% | 6,000 |
| 2010/08/04 | 172 | 175 | 170 | 175 | -0.3 | -0.2% | 13,800 |
| 2010/08/03 | 174.3 | 175.3 | 173.3 | 175.3 | ±0 | ±0% | 1,500 |
| 2010/08/02 | 175.7 | 175.7 | 175.3 | 175.3 | +1 | +0.6% | 1,500 |
| 2010/07/30 | 174.7 | 174.7 | 174 | 174.3 | +1 | +0.6% | 2,100 |
| 2010/07/29 | 173.7 | 173.7 | 172.7 | 173.3 | -1 | -0.6% | 6,000 |
| 2010/07/28 | 171 | 174.3 | 171 | 174.3 | +3.6 | +2.1% | 8,400 |
| 2010/07/27 | 173.3 | 173.3 | 170.3 | 170.7 | -2.6 | -1.5% | 1,800 |
| 2010/07/26 | 176.7 | 176.7 | 171.7 | 173.3 | ±0 | ±0% | 1,500 |
| 2010/07/23 | 171.7 | 173.7 | 170 | 173.3 | +3 | +1.8% | 12,900 |
| 2010/07/22 | 180.7 | 180.7 | 170.3 | 170.3 | -10.4 | -5.8% | 9,600 |
| 2010/07/21 | 187.7 | 187.7 | 180.7 | 180.7 | -11.6 | -6% | 33,900 |
| 2010/07/20 | 188.3 | 195 | 187.7 | 192.3 | +3 | +1.6% | 10,200 |
| 2010/07/16 | 190 | 193.3 | 189.3 | 189.3 | -0.4 | -0.2% | 19,500 |
| 2010/07/15 | 193 | 193 | 189.7 | 189.7 | -1.3 | -0.7% | 7,500 |
| 2010/07/14 | 192 | 192 | 190.3 | 191 | +0.7 | +0.4% | 5,700 |
| 2010/07/13 | 193.3 | 193.7 | 190.3 | 190.3 | +0.3 | +0.2% | 4,200 |
| 2010/07/12 | 190.7 | 193.3 | 189 | 190 | +0.3 | +0.2% | 15,600 |
| 2010/07/09 | 187 | 189.7 | 187 | 189.7 | +0.4 | +0.2% | 3,900 |
| 2010/07/08 | 189.7 | 193.3 | 186.7 | 189.3 | +0.3 | +0.2% | 15,000 |
| 2010/07/07 | 186 | 189 | 185.7 | 189 | +3.3 | +1.8% | 4,500 |
| 2010/07/06 | 188.3 | 190 | 185.7 | 185.7 | -4.3 | -2.3% | 5,700 |
| 2010/07/05 | 186 | 190 | 186 | 190 | +0.7 | +0.4% | 6,000 |
| 2010/07/02 | 190 | 190 | 186.7 | 189.3 | -0.7 | -0.4% | 5,700 |
| 2010/07/01 | 189 | 190 | 185 | 190 | -0.3 | -0.2% | 8,400 |
| 2010/06/30 | 189.3 | 190.3 | 186.7 | 190.3 | -2.7 | -1.4% | 18,600 |
| 2010/06/29 | 196 | 196 | 193 | 193 | -3 | -1.5% | 13,800 |
| 2010/06/28 | 201.7 | 201.7 | 195.7 | 196 | +1 | +0.5% | 18,300 |
| 2010/06/25 | 196.7 | 196.7 | 195 | 195 | -5 | -2.5% | 13,800 |
| 2010/06/24 | 197 | 201.7 | 197 | 200 | +0.7 | +0.4% | 20,400 |
| 2010/06/23 | 198.3 | 199.3 | 194 | 199.3 | +2.6 | +1.3% | 20,400 |
| 2010/06/22 | 200.7 | 202 | 196.7 | 196.7 | -3 | -1.5% | 47,400 |
| 2010/06/21 | 199.7 | 200.3 | 197.7 | 199.7 | -0.3 | -0.2% | 22,200 |
| 2010/06/18 | 201.7 | 201.7 | 196.7 | 200 | -1.7 | -0.8% | 12,900 |
| 2010/06/17 | 201.7 | 201.7 | 197 | 201.7 | ±0 | ±0% | 28,200 |
| 2010/06/16 | 206.3 | 206.3 | 201.3 | 201.7 | +2 | +1% | 84,300 |
| 2010/06/15 | 199.3 | 201.3 | 193.7 | 199.7 | +1 | +0.5% | 47,700 |
| 2010/06/14 | 191.3 | 201 | 191.3 | 198.7 | +8.7 | +4.6% | 50,700 |
| 2010/06/11 | 190 | 190 | 186.7 | 190 | +3.3 | +1.8% | 21,900 |
| 2010/06/10 | 185 | 186.7 | 183.7 | 186.7 | +4.4 | +2.4% | 9,600 |
| 2010/06/09 | 183.3 | 185 | 182 | 182.3 | -5 | -2.7% | 4,200 |
| 2010/06/08 | 182.3 | 187.3 | 182.3 | 187.3 | +5.6 | +3.1% | 13,200 |
| 2010/06/07 | 178 | 182.7 | 178 | 181.7 | -6 | -3.2% | 35,700 |
| 2010/06/04 | 190.3 | 191 | 186.7 | 187.7 | -2.3 | -1.2% | 23,400 |
| 2010/06/03 | 191.7 | 194 | 187.7 | 190 | ±0 | ±0% | 24,900 |
| 2010/06/02 | 194 | 197 | 189.3 | 190 | -13.3 | -6.5% | 46,500 |
| 2010/06/01 | 203.7 | 204.3 | 203.3 | 203.3 | ±0 | ±0% | 4,200 |
| 2010/05/31 | 200 | 203.3 | 200 | 203.3 | ±0 | ±0% | 1,200 |
3501～
3550
件表示中 / 5165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 | 73,300円 | +5.7% | +3.9% | 3.68% | 8.46倍 | 1.12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 | 247,800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 | 125,900円 | +3.6% | +1.6% | 1.59% | 7.69倍 | 1.57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 |
| オオバ | 102,800円 | +6.2% | +3.7% | 3.89% | 11.67倍 | 1.34倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
市場注目の銘柄
チャート関連のコラム
