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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 300.3 | 301.3 | 293.3 | 300 | -1.3 | -0.4% | 6,600 |
| 2006/07/06 | 301.3 | 301.3 | 301.3 | 301.3 | -2 | -0.7% | 900 |
| 2006/07/05 | 301 | 304.7 | 301 | 303.3 | -1 | -0.3% | 4,800 |
| 2006/07/04 | 306.3 | 306.7 | 303.7 | 304.3 | -2 | -0.7% | 3,600 |
| 2006/07/03 | 300 | 306.7 | 300 | 306.3 | -1.7 | -0.6% | 3,600 |
| 2006/06/30 | 306.7 | 308 | 299.7 | 308 | -0.3 | -0.1% | 15,900 |
| 2006/06/29 | 308.3 | 308.3 | 303.3 | 308.3 | +3.3 | +1.1% | 1,500 |
| 2006/06/28 | 300 | 305 | 300 | 305 | +5 | +1.7% | 10,500 |
| 2006/06/27 | 300 | 300.7 | 300 | 300 | ±0 | ±0% | 4,500 |
| 2006/06/26 | 306.7 | 306.7 | 294 | 300 | -5 | -1.6% | 12,000 |
| 2006/06/23 | 303.3 | 309.7 | 293.3 | 305 | -1.7 | -0.6% | 16,200 |
| 2006/06/22 | 308.7 | 336.7 | 302 | 306.7 | +4.7 | +1.6% | 127,800 |
| 2006/06/21 | 313.3 | 315 | 288.3 | 302 | +18.7 | +6.6% | 14,400 |
| 2006/06/20 | 290 | 290 | 283.3 | 283.3 | -11.7 | -4% | 5,400 |
| 2006/06/19 | 295 | 295 | 295 | 295 | +3.3 | +1.1% | 900 |
| 2006/06/16 | 296.7 | 296.7 | 288.3 | 291.7 | +6.7 | +2.4% | 2,700 |
| 2006/06/15 | 287.3 | 290 | 285 | 285 | -1 | -0.3% | 3,600 |
| 2006/06/14 | 286 | 286 | 286 | 286 | +6 | +2.1% | 600 |
| 2006/06/13 | 286.7 | 286.7 | 280 | 280 | -3.3 | -1.2% | 2,100 |
| 2006/06/12 | 283 | 283.3 | 280.3 | 283.3 | -10 | -3.4% | 6,900 |
| 2006/06/09 | 293.3 | 293.3 | 293.3 | 293.3 | ±0 | ±0% | 2,100 |
| 2006/06/08 | 294.7 | 294.7 | 293.3 | 293.3 | -1.4 | -0.5% | 33,600 |
| 2006/06/07 | 294 | 294.7 | 294 | 294.7 | +0.7 | +0.2% | 2,700 |
| 2006/06/06 | 303 | 309.7 | 294 | 294 | -9.7 | -3.2% | 6,300 |
| 2006/06/05 | 293.3 | 303.7 | 293.3 | 303.7 | +10.4 | +3.5% | 2,700 |
| 2006/06/02 | 285 | 293.3 | 280 | 293.3 | ±0 | ±0% | 11,100 |
| 2006/06/01 | 295.7 | 303.3 | 293.3 | 293.3 | -2.4 | -0.8% | 36,600 |
| 2006/05/31 | 293.7 | 295.7 | 283.3 | 295.7 | ±0 | ±0% | 7,500 |
| 2006/05/30 | 300 | 300 | 293.3 | 295.7 | -11.6 | -3.8% | 39,900 |
| 2006/05/29 | 323 | 323 | 306.7 | 307.3 | -16 | -4.9% | 7,800 |
| 2006/05/26 | 329.3 | 333.3 | 323.3 | 323.3 | -6.7 | -2% | 4,500 |
| 2006/05/25 | 316.3 | 330 | 313.3 | 330 | +13.7 | +4.3% | 9,000 |
| 2006/05/24 | 314 | 316.7 | 314 | 316.3 | +2.3 | +0.7% | 4,500 |
| 2006/05/23 | 340 | 340 | 314 | 314 | -12.7 | -3.9% | 16,800 |
| 2006/05/22 | 326.7 | 326.7 | 326.7 | 326.7 | +33.4 | +11.4% | 7,800 |
| 2006/05/19 | 286.7 | 293.3 | 286.7 | 293.3 | ±0 | ±0% | 9,600 |
| 2006/05/18 | 298.3 | 303.3 | 293.3 | 293.3 | -5.4 | -1.8% | 14,400 |
| 2006/05/17 | 300 | 306.7 | 298.7 | 298.7 | -6.3 | -2.1% | 10,500 |
| 2006/05/16 | 316.7 | 316.7 | 304 | 305 | -15 | -4.7% | 13,500 |
| 2006/05/15 | 327 | 330 | 316.7 | 320 | -6.7 | -2.1% | 16,800 |
| 2006/05/12 | 333.3 | 333.3 | 326.7 | 326.7 | -4.3 | -1.3% | 18,300 |
| 2006/05/11 | 330 | 336.7 | 330 | 331 | +1 | +0.3% | 14,100 |
| 2006/05/10 | 331.7 | 333.3 | 330 | 330 | -3.3 | -1% | 10,200 |
| 2006/05/09 | 333.3 | 333.3 | 333.3 | 333.3 | ±0 | ±0% | 2,400 |
| 2006/05/08 | 340 | 340 | 333.3 | 333.3 | ±0 | ±0% | 10,800 |
| 2006/05/02 | 333.3 | 336.7 | 331.7 | 333.3 | ±0 | ±0% | 8,700 |
| 2006/05/01 | 340 | 340 | 333.3 | 333.3 | -3.4 | -1% | 9,000 |
| 2006/04/28 | 340 | 340 | 331 | 336.7 | -3.3 | -1% | 36,300 |
| 2006/04/27 | 343.3 | 346.7 | 336.7 | 340 | -6.7 | -1.9% | 21,600 |
| 2006/04/26 | 353.3 | 353.3 | 343.3 | 346.7 | -3.3 | -0.9% | 6,900 |
4651～
4700
件表示中 / 5314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 | 75,700円 | +4.1% | -17.8% | 4.10% | 13.97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 |
| ウェルネスＣ | 314,000円 | +5.2% | +10.1% | 1.36% | 22.03倍 | 5.46倍 |
|
- |
| 要興業 | 119,000円 | +3.6% | +0.9% | 2.35% | 12.26倍 | 0.96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 |
| ＥＲＩ ＨＤ | 231,000円 | +13.8% | +4.0% | 2.60% | 13.51倍 | 3.12倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＤＮＨＤ | 212,000円 | +6.9% | +25.8% | 3.30% | 9.94倍 | 1.28倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
