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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,560 | 1,560 | 1,532 | 1,546 | -24 | -1.5% | 4,500 |
| 2004/08/04 | 1,570 | 1,570 | 1,500 | 1,570 | ±0 | ±0% | 10,000 |
| 2004/08/03 | 1,620 | 1,621 | 1,559 | 1,570 | -50 | -3.1% | 7,400 |
| 2004/08/02 | 1,620 | 1,620 | 1,605 | 1,620 | -15 | -0.9% | 1,900 |
| 2004/07/30 | 1,629 | 1,635 | 1,450 | 1,635 | +27 | +1.7% | 13,500 |
| 2004/07/29 | 1,647 | 1,647 | 1,583 | 1,608 | +8 | +0.5% | 4,100 |
| 2004/07/28 | 1,600 | 1,648 | 1,590 | 1,600 | +20 | +1.3% | 4,500 |
| 2004/07/27 | 1,650 | 1,669 | 1,526 | 1,580 | -100 | -6% | 15,400 |
| 2004/07/26 | 1,700 | 1,700 | 1,672 | 1,680 | -30 | -1.8% | 8,200 |
| 2004/07/23 | 1,720 | 1,721 | 1,706 | 1,710 | -9 | -0.5% | 6,500 |
| 2004/07/22 | 1,710 | 1,719 | 1,702 | 1,719 | -9 | -0.5% | 8,400 |
| 2004/07/21 | 1,740 | 1,740 | 1,711 | 1,728 | -12 | -0.7% | 2,000 |
| 2004/07/20 | 1,755 | 1,755 | 1,722 | 1,740 | -2 | -0.1% | 9,900 |
| 2004/07/16 | 1,702 | 1,742 | 1,700 | 1,742 | +61 | +3.6% | 9,400 |
| 2004/07/15 | 1,705 | 1,737 | 1,681 | 1,681 | -23 | -1.3% | 8,100 |
| 2004/07/14 | 1,760 | 1,780 | 1,701 | 1,704 | -53 | -3% | 10,800 |
| 2004/07/13 | 1,830 | 1,830 | 1,750 | 1,757 | -32 | -1.8% | 17,200 |
| 2004/07/12 | 1,671 | 1,790 | 1,671 | 1,789 | +118 | +7.1% | 26,900 |
| 2004/07/09 | 1,635 | 1,700 | 1,621 | 1,671 | +40 | +2.5% | 21,800 |
| 2004/07/08 | 1,652 | 1,682 | 1,621 | 1,631 | -64 | -3.8% | 18,200 |
| 2004/07/07 | 1,700 | 1,705 | 1,663 | 1,695 | -56 | -3.2% | 19,300 |
| 2004/07/06 | 1,800 | 1,825 | 1,710 | 1,751 | +61 | +3.6% | 74,400 |
| 2004/07/05 | 1,580 | 1,690 | 1,570 | 1,690 | +165 | +10.8% | 36,300 |
| 2004/07/02 | 1,546 | 1,550 | 1,525 | 1,525 | -21 | -1.4% | 5,200 |
| 2004/07/01 | 1,560 | 1,560 | 1,540 | 1,546 | -30 | -1.9% | 7,300 |
| 2004/06/30 | 1,569 | 1,585 | 1,556 | 1,576 | +7 | +0.4% | 5,000 |
| 2004/06/29 | 1,520 | 1,569 | 1,510 | 1,569 | +31 | +2% | 13,800 |
| 2004/06/28 | 1,519 | 1,539 | 1,500 | 1,538 | +63 | +4.3% | 8,400 |
| 2004/06/25 | 1,495 | 1,505 | 1,445 | 1,475 | -45 | -3% | 23,400 |
| 2004/06/24 | 1,550 | 1,550 | 1,510 | 1,520 | -8 | -0.5% | 9,800 |
| 2004/06/23 | 1,550 | 1,620 | 1,525 | 1,528 | -12 | -0.8% | 26,900 |
| 2004/06/22 | 1,499 | 1,540 | 1,494 | 1,540 | +59 | +4% | 21,300 |
| 2004/06/21 | 1,436 | 1,481 | 1,436 | 1,481 | +46 | +3.2% | 15,700 |
| 2004/06/18 | 1,450 | 1,455 | 1,435 | 1,435 | -15 | -1% | 6,900 |
| 2004/06/17 | 1,444 | 1,459 | 1,444 | 1,450 | +21 | +1.5% | 6,300 |
| 2004/06/16 | 1,425 | 1,439 | 1,415 | 1,429 | +9 | +0.6% | 14,700 |
| 2004/06/15 | 1,420 | 1,429 | 1,402 | 1,420 | +18 | +1.3% | 5,300 |
| 2004/06/14 | 1,405 | 1,420 | 1,390 | 1,402 | -3 | -0.2% | 9,100 |
| 2004/06/11 | 1,410 | 1,411 | 1,400 | 1,405 | -5 | -0.4% | 19,500 |
| 2004/06/10 | 1,415 | 1,415 | 1,400 | 1,410 | -4 | -0.3% | 9,100 |
| 2004/06/09 | 1,410 | 1,414 | 1,400 | 1,414 | +14 | +1% | 7,400 |
| 2004/06/08 | 1,400 | 1,420 | 1,400 | 1,400 | +9 | +0.6% | 13,600 |
| 2004/06/07 | 1,379 | 1,400 | 1,379 | 1,391 | +18 | +1.3% | 14,100 |
| 2004/06/04 | 1,353 | 1,375 | 1,353 | 1,373 | ±0 | ±0% | 3,300 |
| 2004/06/03 | 1,356 | 1,374 | 1,356 | 1,373 | +13 | +1% | 6,800 |
| 2004/06/02 | 1,355 | 1,377 | 1,350 | 1,360 | -15 | -1.1% | 7,700 |
| 2004/06/01 | 1,360 | 1,377 | 1,351 | 1,375 | +14 | +1% | 5,600 |
| 2004/05/31 | 1,380 | 1,380 | 1,351 | 1,361 | -16 | -1.2% | 5,300 |
| 2004/05/28 | 1,340 | 1,377 | 1,340 | 1,377 | +22 | +1.6% | 3,500 |
| 2004/05/27 | 1,351 | 1,361 | 1,345 | 1,355 | -9 | -0.7% | 3,800 |
5101～
5150
件表示中 / 6016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 | 239,200円 | +8.4% | +67.3% | 1.67% | 19.14倍 | 1.04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 |
| ウィザス | 272,400円 | +5.2% | -3.6% | 2.20% | 29.05倍 | 4.16倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エスプール | 34,900円 | +5.0% | +9.1% | 2.87% | 14.29倍 | 2.77倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＫＮＴＣＴ | 100,000円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
