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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 141.7 | 141.7 | 141.7 | 141.7 | +1.7 | +1.2% | 300 |
| 2009/07/29 | 140 | 140 | 139 | 140 | +1.3 | +0.9% | 900 |
| 2009/07/28 | 140 | 140 | 138.7 | 138.7 | -3 | -2.1% | 2,700 |
| 2009/07/27 | 141.8 | 142 | 141.7 | 141.7 | -3.3 | -2.3% | 2,100 |
| 2009/07/24 | 140 | 145 | 139 | 145 | +5.2 | +3.7% | 3,600 |
| 2009/07/23 | 140.7 | 140.7 | 136.7 | 139.8 | -3.5 | -2.4% | 4,800 |
| 2009/07/22 | 141.5 | 143.3 | 140 | 143.3 | +3.3 | +2.4% | 7,800 |
| 2009/07/21 | 138.7 | 145.3 | 137 | 140 | +5.3 | +3.9% | 30,900 |
| 2009/07/17 | 133.5 | 134.7 | 132.7 | 134.7 | +2.5 | +1.9% | 9,300 |
| 2009/07/16 | 131.3 | 132.2 | 131.3 | 132.2 | +0.7 | +0.5% | 3,000 |
| 2009/07/15 | 129.5 | 133.7 | 129.5 | 131.5 | -0.7 | -0.5% | 2,700 |
| 2009/07/14 | 138 | 138 | 132.2 | 132.2 | -0.5 | -0.4% | 13,200 |
| 2009/07/13 | 131.7 | 136 | 131.7 | 132.7 | +7.7 | +6.2% | 18,000 |
| 2009/07/10 | 125 | 125 | 125 | 125 | ±0 | ±0% | 300 |
| 2009/07/09 | 124.7 | 125 | 124.7 | 125 | +1.7 | +1.4% | 1,500 |
| 2009/07/08 | 123.3 | 126 | 123.3 | 123.3 | +1.6 | +1.3% | 6,900 |
| 2009/07/07 | 126.2 | 126.7 | 121.3 | 121.7 | -2 | -1.6% | 3,600 |
| 2009/07/06 | 123.7 | 123.8 | 123.7 | 123.7 | -5.6 | -4.3% | 4,500 |
| 2009/07/03 | 129.3 | 129.3 | 129.3 | 129.3 | ±0 | ±0% | 300 |
| 2009/07/02 | 125 | 129.3 | 121.7 | 129.3 | +6 | +4.9% | 5,700 |
| 2009/07/01 | 123.3 | 124.3 | 123.3 | 123.3 | ±0 | ±0% | 3,000 |
| 2009/06/30 | 126.7 | 126.7 | 123.3 | 123.3 | -4 | -3.1% | 4,200 |
| 2009/06/29 | 127.3 | 127.3 | 127.3 | 127.3 | +6.6 | +5.5% | 1,800 |
| 2009/06/26 | 123.3 | 123.3 | 118 | 120.7 | -2.6 | -2.1% | 3,000 |
| 2009/06/25 | 124 | 124 | 118.7 | 123.3 | -3.4 | -2.7% | 7,800 |
| 2009/06/24 | 132.3 | 133.3 | 126.7 | 126.7 | -0.3 | -0.2% | 3,600 |
| 2009/06/23 | 138 | 138 | 126.7 | 127 | -9.7 | -7.1% | 17,700 |
| 2009/06/22 | 129.5 | 136.7 | 129.5 | 136.7 | +13.4 | +10.9% | 32,700 |
| 2009/06/19 | 120 | 123.3 | 120 | 123.3 | +3.3 | +2.8% | 11,100 |
| 2009/06/18 | 120.3 | 120.3 | 119 | 120 | -0.3 | -0.2% | 3,900 |
| 2009/06/17 | 115.7 | 120.3 | 115.7 | 120.3 | +3.3 | +2.8% | 6,000 |
| 2009/06/16 | 120.8 | 120.8 | 117 | 117 | -4 | -3.3% | 8,400 |
| 2009/06/15 | 115.7 | 121 | 115.7 | 121 | +13.3 | +12.3% | 18,900 |
| 2009/06/12 | 110.7 | 110.7 | 106.7 | 107.7 | -0.6 | -0.6% | 19,800 |
| 2009/06/11 | 108 | 108.3 | 107.7 | 108.3 | +4.3 | +4.1% | 1,800 |
| 2009/06/10 | 106.3 | 110.7 | 104 | 104 | +0.5 | +0.5% | 11,700 |
| 2009/06/09 | 106.5 | 109.7 | 103.5 | 103.5 | -2.5 | -2.4% | 7,200 |
| 2009/06/08 | 103 | 106.3 | 103 | 106 | +4 | +3.9% | 14,100 |
| 2009/06/05 | 101.7 | 102.7 | 101.7 | 102 | +1.3 | +1.3% | 3,300 |
| 2009/06/04 | 101 | 101 | 100.7 | 100.7 | ±0 | ±0% | 3,000 |
| 2009/06/03 | 102.7 | 102.7 | 100.7 | 100.7 | -2.3 | -2.2% | 4,200 |
| 2009/06/02 | 103.3 | 103.3 | 100.3 | 103 | +1.3 | +1.3% | 11,400 |
| 2009/06/01 | 104.7 | 106.3 | 101 | 101.7 | +1.7 | +1.7% | 6,900 |
| 2009/05/29 | 104.3 | 104.3 | 99 | 100 | -3.3 | -3.2% | 2,400 |
| 2009/05/28 | 99 | 104 | 99 | 103.3 | +0.3 | +0.3% | 8,100 |
| 2009/05/27 | 106.3 | 106.3 | 97 | 103 | +2 | +2% | 19,800 |
| 2009/05/26 | 105.2 | 105.2 | 101 | 101 | +0.3 | +0.3% | 1,200 |
| 2009/05/25 | 101.3 | 101.3 | 100.7 | 100.7 | - | - | 2,700 |
| 2009/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/21 | 103.3 | 104 | 100.2 | 104 | ±0 | ±0% | 18,600 |
3751～
3800
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 | 73,000円 | +5.7% | +3.9% | 3.70% | 8.43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 | 246,000円 | +3.5% | +8.7% | 3.66% | 8.36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 | 125,500円 | +3.6% | +1.6% | 1.59% | 7.67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 | 102,700円 | +6.2% | +3.7% | 3.89% | 11.66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
