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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 176.3 | 176.3 | 172 | 174.7 | -1.6 | -0.9% | 3,600 |
| 2010/03/11 | 176.3 | 176.3 | 171.3 | 176.3 | ±0 | ±0% | 3,900 |
| 2010/03/10 | 180.7 | 180.7 | 171 | 176.3 | -4.4 | -2.4% | 6,600 |
| 2010/03/09 | 176.3 | 180.7 | 168.3 | 180.7 | +4 | +2.3% | 10,800 |
| 2010/03/08 | 173.3 | 176.7 | 172 | 176.7 | +2.4 | +1.4% | 5,700 |
| 2010/03/05 | 176.7 | 176.7 | 168.7 | 174.3 | -1 | -0.6% | 15,300 |
| 2010/03/04 | 175 | 179.7 | 171.7 | 175.3 | +0.3 | +0.2% | 10,800 |
| 2010/03/03 | 170 | 175 | 167 | 175 | +3 | +1.7% | 9,000 |
| 2010/03/02 | 177.7 | 179 | 171.7 | 172 | -3 | -1.7% | 10,200 |
| 2010/03/01 | 175 | 180 | 175 | 175 | -5 | -2.8% | 6,600 |
| 2010/02/26 | 186.7 | 186.7 | 170 | 180 | -6.7 | -3.6% | 39,900 |
| 2010/02/25 | 188.3 | 189.7 | 176.7 | 186.7 | ±0 | ±0% | 53,700 |
| 2010/02/24 | 183.3 | 189 | 173.3 | 186.7 | +3.7 | +2% | 44,100 |
| 2010/02/23 | 168.3 | 183 | 165 | 183 | +16.7 | +10% | 47,100 |
| 2010/02/22 | 162.7 | 170 | 162.7 | 166.3 | -0.4 | -0.2% | 25,200 |
| 2010/02/19 | 166.7 | 170 | 160.3 | 166.7 | ±0 | ±0% | 27,900 |
| 2010/02/18 | 173.3 | 173.3 | 163.3 | 166.7 | -10.6 | -6% | 21,600 |
| 2010/02/17 | 151.7 | 178 | 151.7 | 177.3 | +22.6 | +14.6% | 76,500 |
| 2010/02/16 | 151 | 155 | 151 | 154.7 | +6 | +4% | 52,500 |
| 2010/02/15 | 146.7 | 153 | 146.7 | 148.7 | +10 | +7.2% | 30,000 |
| 2010/02/12 | 143 | 143 | 138.7 | 138.7 | -2.6 | -1.8% | 9,300 |
| 2010/02/10 | 136 | 141.3 | 136 | 141.3 | +0.6 | +0.4% | 1,800 |
| 2010/02/09 | 140 | 140.7 | 139 | 140.7 | +2.4 | +1.7% | 1,200 |
| 2010/02/08 | 140 | 141 | 138.3 | 138.3 | -1.7 | -1.2% | 12,300 |
| 2010/02/05 | 140 | 140 | 140 | 140 | +1.7 | +1.2% | 900 |
| 2010/02/04 | 134.3 | 138.3 | 134.3 | 138.3 | +1.6 | +1.2% | 1,200 |
| 2010/02/03 | 131 | 136.7 | 131 | 136.7 | +3.4 | +2.6% | 1,500 |
| 2010/02/02 | 130 | 133.3 | 130 | 133.3 | -0.4 | -0.3% | 3,300 |
| 2010/02/01 | 140.7 | 140.7 | 133.7 | 133.7 | - | - | 3,300 |
| 2010/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/28 | 141.7 | 143.3 | 141.7 | 143.3 | ±0 | ±0% | 900 |
| 2010/01/27 | 141 | 143.3 | 140 | 143.3 | +1.6 | +1.1% | 2,100 |
| 2010/01/26 | 145.7 | 145.7 | 141.7 | 141.7 | -1.3 | -0.9% | 1,500 |
| 2010/01/25 | 141.7 | 143 | 140 | 143 | ±0 | ±0% | 6,900 |
| 2010/01/22 | 142.7 | 143 | 142.7 | 143 | +2.5 | +1.8% | 2,400 |
| 2010/01/21 | 142.7 | 142.7 | 140.5 | 140.5 | -4.8 | -3.3% | 11,400 |
| 2010/01/20 | 142.7 | 145.3 | 142.5 | 145.3 | +4.1 | +2.9% | 11,100 |
| 2010/01/19 | 141.2 | 141.2 | 141 | 141.2 | ±0 | ±0% | 8,700 |
| 2010/01/18 | 141.2 | 141.2 | 141.2 | 141.2 | +2.2 | +1.6% | 300 |
| 2010/01/15 | 137.3 | 139.3 | 137.3 | 139 | +2 | +1.5% | 7,200 |
| 2010/01/14 | 140 | 140 | 137 | 137 | -2.3 | -1.7% | 12,600 |
| 2010/01/13 | 137.3 | 139.3 | 136.7 | 139.3 | +0.6 | +0.4% | 3,900 |
| 2010/01/12 | 143.3 | 143.3 | 137 | 138.7 | -0.3 | -0.2% | 7,800 |
| 2010/01/08 | 136 | 139 | 136 | 139 | +3 | +2.2% | 2,400 |
| 2010/01/07 | 133.7 | 136 | 133.3 | 136 | -0.7 | -0.5% | 4,800 |
| 2010/01/06 | 133.3 | 136.7 | 133.3 | 136.7 | +3.4 | +2.6% | 8,100 |
| 2010/01/05 | 133 | 135.7 | 133 | 133.3 | ±0 | ±0% | 12,900 |
| 2010/01/04 | 135 | 135 | 128.3 | 133.3 | -0.7 | -0.5% | 4,800 |
| 2009/12/30 | 135.3 | 135.3 | 134 | 134 | -4.3 | -3.1% | 1,500 |
| 2009/12/29 | 138.7 | 140 | 138.3 | 138.3 | -0.4 | -0.3% | 5,400 |
3601～
3650
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
