セントラルスポーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,435 | 2,448 | 2,431 | 2,448 | -1 | ±0% | 4,000 |
| 2024/04/30 | 2,450 | 2,450 | 2,418 | 2,449 | +20 | +0.8% | 8,500 |
| 2024/04/26 | 2,431 | 2,442 | 2,421 | 2,429 | -7 | -0.3% | 7,600 |
| 2024/04/25 | 2,454 | 2,454 | 2,436 | 2,436 | -24 | -1% | 7,400 |
| 2024/04/24 | 2,447 | 2,460 | 2,436 | 2,460 | +26 | +1.1% | 5,300 |
| 2024/04/23 | 2,449 | 2,449 | 2,430 | 2,434 | +4 | +0.2% | 3,400 |
| 2024/04/22 | 2,405 | 2,442 | 2,400 | 2,430 | +25 | +1% | 5,800 |
| 2024/04/19 | 2,436 | 2,436 | 2,385 | 2,405 | -35 | -1.4% | 12,000 |
| 2024/04/18 | 2,433 | 2,448 | 2,425 | 2,440 | +25 | +1% | 7,200 |
| 2024/04/17 | 2,434 | 2,436 | 2,413 | 2,415 | -19 | -0.8% | 10,100 |
| 2024/04/16 | 2,458 | 2,458 | 2,434 | 2,434 | -24 | -1% | 9,600 |
| 2024/04/15 | 2,474 | 2,484 | 2,458 | 2,458 | -32 | -1.3% | 5,000 |
| 2024/04/12 | 2,472 | 2,490 | 2,472 | 2,490 | +22 | +0.9% | 6,500 |
| 2024/04/11 | 2,477 | 2,477 | 2,461 | 2,468 | -12 | -0.5% | 2,700 |
| 2024/04/10 | 2,487 | 2,496 | 2,480 | 2,480 | -2 | -0.1% | 5,600 |
| 2024/04/09 | 2,470 | 2,485 | 2,455 | 2,482 | +16 | +0.6% | 7,700 |
| 2024/04/08 | 2,454 | 2,466 | 2,451 | 2,466 | +12 | +0.5% | 6,200 |
| 2024/04/05 | 2,440 | 2,459 | 2,433 | 2,454 | +2 | +0.1% | 7,100 |
| 2024/04/04 | 2,449 | 2,470 | 2,448 | 2,452 | -14 | -0.6% | 8,300 |
| 2024/04/03 | 2,450 | 2,489 | 2,443 | 2,466 | +10 | +0.4% | 13,000 |
| 2024/04/02 | 2,482 | 2,495 | 2,456 | 2,456 | -41 | -1.6% | 14,400 |
| 2024/04/01 | 2,529 | 2,529 | 2,497 | 2,497 | -36 | -1.4% | 15,700 |
| 2024/03/29 | 2,509 | 2,539 | 2,495 | 2,533 | +37 | +1.5% | 25,900 |
| 2024/03/28 | 2,485 | 2,523 | 2,477 | 2,496 | -57 | -2.2% | 104,700 |
| 2024/03/27 | 2,595 | 2,606 | 2,543 | 2,553 | -42 | -1.6% | 81,500 |
| 2024/03/26 | 2,588 | 2,595 | 2,571 | 2,595 | +27 | +1.1% | 33,000 |
| 2024/03/25 | 2,554 | 2,575 | 2,541 | 2,568 | +14 | +0.5% | 25,600 |
| 2024/03/22 | 2,540 | 2,554 | 2,533 | 2,554 | +16 | +0.6% | 14,900 |
| 2024/03/21 | 2,540 | 2,542 | 2,526 | 2,538 | +6 | +0.2% | 13,000 |
| 2024/03/19 | 2,529 | 2,533 | 2,520 | 2,532 | +8 | +0.3% | 9,300 |
| 2024/03/18 | 2,530 | 2,539 | 2,518 | 2,524 | -5 | -0.2% | 15,500 |
| 2024/03/15 | 2,505 | 2,529 | 2,505 | 2,529 | +22 | +0.9% | 13,300 |
| 2024/03/14 | 2,478 | 2,508 | 2,475 | 2,507 | +29 | +1.2% | 15,500 |
| 2024/03/13 | 2,490 | 2,492 | 2,470 | 2,478 | -1 | ±0% | 14,200 |
| 2024/03/12 | 2,464 | 2,479 | 2,450 | 2,479 | +15 | +0.6% | 7,300 |
| 2024/03/11 | 2,481 | 2,482 | 2,445 | 2,464 | -12 | -0.5% | 18,000 |
| 2024/03/08 | 2,468 | 2,485 | 2,464 | 2,476 | ±0 | ±0% | 21,300 |
| 2024/03/07 | 2,461 | 2,476 | 2,461 | 2,476 | +15 | +0.6% | 12,600 |
| 2024/03/06 | 2,445 | 2,471 | 2,445 | 2,461 | +16 | +0.7% | 12,000 |
| 2024/03/05 | 2,440 | 2,453 | 2,429 | 2,445 | +2 | +0.1% | 15,100 |
| 2024/03/04 | 2,460 | 2,460 | 2,440 | 2,443 | -5 | -0.2% | 16,900 |
| 2024/03/01 | 2,461 | 2,461 | 2,440 | 2,448 | -10 | -0.4% | 12,300 |
| 2024/02/29 | 2,472 | 2,473 | 2,446 | 2,458 | -7 | -0.3% | 13,200 |
| 2024/02/28 | 2,439 | 2,468 | 2,439 | 2,465 | +21 | +0.9% | 23,100 |
| 2024/02/27 | 2,442 | 2,445 | 2,435 | 2,444 | +10 | +0.4% | 12,800 |
| 2024/02/26 | 2,455 | 2,458 | 2,432 | 2,434 | -13 | -0.5% | 13,300 |
| 2024/02/22 | 2,443 | 2,447 | 2,435 | 2,447 | +4 | +0.2% | 8,500 |
| 2024/02/21 | 2,443 | 2,447 | 2,432 | 2,443 | -2 | -0.1% | 9,900 |
| 2024/02/20 | 2,458 | 2,461 | 2,445 | 2,445 | ±0 | ±0% | 7,000 |
| 2024/02/19 | 2,443 | 2,454 | 2,431 | 2,445 | +21 | +0.9% | 12,300 |
1～
50
件表示中 / 5748件
類似銘柄と比較する
現在ご覧いただいている「セントラルＳＰ」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 |
|---|---|---|---|---|---|---|---|---|
| セントラルＳＰ | 244,800円 | +6.0% | +48.6% | 1.47% | 24.48倍 | 1.11倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 早稲アカ | 149,000円 | +8.1% | +10.8% | 2.68% | 16.96倍 | 2.12倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| リソル | 507,000円 | +15.6% | +942.8% | 1.58% | 18.78倍 | 1.96倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＮＩＳＳＯＨＤ | 82,000円 | - | - | 2.50% | 14.93倍 | - |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ポート | 197,700円 | +42.6% | +41.1% | 0.10% | 16.46倍 | 6.38倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
