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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 420 | 420 | 376.7 | 400 | -20 | -4.8% | 19,500 |
| 2006/02/10 | 420 | 426.7 | 413.3 | 420 | ±0 | ±0% | 20,100 |
| 2006/02/09 | 420 | 423.3 | 416.7 | 420 | +3.3 | +0.8% | 23,400 |
| 2006/02/08 | 420 | 426.7 | 413.3 | 416.7 | -10 | -2.3% | 86,100 |
| 2006/02/07 | 426.7 | 433.3 | 423.3 | 426.7 | -3.3 | -0.8% | 35,700 |
| 2006/02/06 | 440 | 440 | 430 | 430 | -3.3 | -0.8% | 30,900 |
| 2006/02/03 | 430 | 433.3 | 426.7 | 433.3 | +3.3 | +0.8% | 19,200 |
| 2006/02/02 | 423.3 | 430 | 420 | 430 | +3.3 | +0.8% | 42,000 |
| 2006/02/01 | 426.7 | 430 | 420 | 426.7 | +3.4 | +0.8% | 36,900 |
| 2006/01/31 | 426.7 | 426.7 | 420 | 423.3 | +3.3 | +0.8% | 33,000 |
| 2006/01/30 | 426.7 | 426.7 | 413.3 | 420 | +3.3 | +0.8% | 36,900 |
| 2006/01/27 | 406.7 | 420 | 403.3 | 416.7 | +10 | +2.5% | 48,000 |
| 2006/01/26 | 406.7 | 406.7 | 400 | 406.7 | ±0 | ±0% | 20,700 |
| 2006/01/25 | 410 | 410 | 400 | 406.7 | +6.7 | +1.7% | 15,000 |
| 2006/01/24 | 410 | 416.7 | 400 | 400 | -3.3 | -0.8% | 23,700 |
| 2006/01/23 | 416.7 | 416.7 | 373.3 | 403.3 | -20 | -4.7% | 32,700 |
| 2006/01/20 | 430 | 433.3 | 410 | 423.3 | +16.6 | +4.1% | 38,100 |
| 2006/01/19 | 366.7 | 423.3 | 366.7 | 406.7 | +26.7 | +7% | 38,100 |
| 2006/01/18 | 416.7 | 420 | 360 | 380 | -46.7 | -10.9% | 138,000 |
| 2006/01/17 | 443.3 | 460 | 426.7 | 426.7 | -23.3 | -5.2% | 130,200 |
| 2006/01/16 | 426.7 | 450 | 420 | 450 | +30 | +7.1% | 101,700 |
| 2006/01/13 | 410 | 423.3 | 403.3 | 420 | +10 | +2.4% | 84,300 |
| 2006/01/12 | 406.7 | 410 | 400 | 410 | +3.3 | +0.8% | 25,500 |
| 2006/01/11 | 406.7 | 406.7 | 393.3 | 406.7 | ±0 | ±0% | 48,900 |
| 2006/01/10 | 406.7 | 410 | 396.7 | 406.7 | +3.4 | +0.8% | 46,200 |
| 2006/01/06 | 410 | 410 | 396.7 | 403.3 | -6.7 | -1.6% | 57,300 |
| 2006/01/05 | 400 | 416.7 | 400 | 410 | +13.3 | +3.4% | 75,000 |
| 2006/01/04 | 383.3 | 396.7 | 383.3 | 396.7 | +16.7 | +4.4% | 54,900 |
| 2005/12/30 | 380 | 383.3 | 376.7 | 380 | +3.3 | +0.9% | 20,400 |
| 2005/12/29 | 380 | 383.3 | 376.7 | 376.7 | -3.3 | -0.9% | 31,500 |
| 2005/12/28 | 383.3 | 383.3 | 373.3 | 380 | ±0 | ±0% | 34,500 |
| 2005/12/27 | 376.7 | 380 | 373.3 | 380 | +3.3 | +0.9% | 35,700 |
| 2005/12/26 | 366.7 | 376.7 | 366.7 | 376.7 | +3.4 | +0.9% | 22,800 |
| 2005/12/22 | 363.3 | 376.7 | 360 | 373.3 | ±0 | ±0% | 25,800 |
| 2005/12/21 | 386.7 | 386.7 | 373.3 | 373.3 | -3.4 | -0.9% | 53,700 |
| 2005/12/20 | 376.7 | 376.7 | 370 | 376.7 | ±0 | ±0% | 26,400 |
| 2005/12/19 | 366.7 | 376.7 | 366.7 | 376.7 | +16.7 | +4.6% | 54,600 |
| 2005/12/16 | 366.7 | 366.7 | 356.7 | 360 | +3.3 | +0.9% | 66,900 |
| 2005/12/15 | 353.3 | 356.7 | 350 | 356.7 | +3.4 | +1% | 28,800 |
| 2005/12/14 | 350 | 353.3 | 350 | 353.3 | ±0 | ±0% | 25,500 |
| 2005/12/13 | 350 | 356.7 | 346.7 | 353.3 | ±0 | ±0% | 43,200 |
| 2005/12/12 | 363.3 | 363.3 | 350 | 353.3 | +3.3 | +0.9% | 44,700 |
| 2005/12/09 | 360 | 360 | 350 | 350 | -3.3 | -0.9% | 38,400 |
| 2005/12/08 | 350 | 356.7 | 350 | 353.3 | +3.3 | +0.9% | 32,400 |
| 2005/12/07 | 346.7 | 350 | 346.7 | 350 | ±0 | ±0% | 17,400 |
| 2005/12/06 | 356.7 | 356.7 | 343.3 | 350 | -3.3 | -0.9% | 30,000 |
| 2005/12/05 | 356.7 | 356.7 | 343.3 | 353.3 | -3.4 | -1% | 50,700 |
| 2005/12/02 | 366.7 | 370 | 353.3 | 356.7 | -10 | -2.7% | 30,600 |
| 2005/12/01 | 366.7 | 366.7 | 356.7 | 366.7 | +3.4 | +0.9% | 19,500 |
| 2005/11/30 | 366.7 | 370 | 360 | 363.3 | -6.7 | -1.8% | 15,900 |
4751～
4800
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 | 75,400円 | +4.1% | -17.8% | 4.11% | 13.91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 | 322,000円 | +5.2% | +10.1% | 1.33% | 22.59倍 | 5.60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
