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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,470 | 3,510 | 3,465 | 3,485 | ±0 | ±0% | 24,500 |
| 2019/02/27 | 3,470 | 3,495 | 3,460 | 3,485 | +30 | +0.9% | 23,800 |
| 2019/02/26 | 3,460 | 3,490 | 3,455 | 3,455 | -25 | -0.7% | 29,000 |
| 2019/02/25 | 3,455 | 3,485 | 3,455 | 3,480 | +30 | +0.9% | 15,500 |
| 2019/02/22 | 3,465 | 3,470 | 3,440 | 3,450 | -15 | -0.4% | 9,400 |
| 2019/02/21 | 3,515 | 3,515 | 3,465 | 3,465 | -25 | -0.7% | 9,400 |
| 2019/02/20 | 3,450 | 3,505 | 3,450 | 3,490 | +40 | +1.2% | 9,600 |
| 2019/02/19 | 3,440 | 3,460 | 3,430 | 3,450 | +10 | +0.3% | 6,200 |
| 2019/02/18 | 3,420 | 3,455 | 3,415 | 3,440 | +45 | +1.3% | 11,400 |
| 2019/02/15 | 3,410 | 3,410 | 3,380 | 3,395 | -15 | -0.4% | 5,900 |
| 2019/02/14 | 3,425 | 3,425 | 3,400 | 3,410 | +15 | +0.4% | 5,900 |
| 2019/02/13 | 3,450 | 3,450 | 3,395 | 3,395 | -45 | -1.3% | 8,600 |
| 2019/02/12 | 3,390 | 3,460 | 3,390 | 3,440 | +50 | +1.5% | 13,800 |
| 2019/02/08 | 3,350 | 3,445 | 3,350 | 3,390 | +15 | +0.4% | 13,300 |
| 2019/02/07 | 3,435 | 3,435 | 3,370 | 3,375 | -60 | -1.7% | 7,700 |
| 2019/02/06 | 3,445 | 3,470 | 3,435 | 3,435 | -10 | -0.3% | 6,400 |
| 2019/02/05 | 3,400 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 6,300 |
| 2019/02/04 | 3,360 | 3,400 | 3,360 | 3,400 | +80 | +2.4% | 10,100 |
| 2019/02/01 | 3,320 | 3,335 | 3,320 | 3,320 | -10 | -0.3% | 7,200 |
| 2019/01/31 | 3,390 | 3,390 | 3,325 | 3,330 | -20 | -0.6% | 12,500 |
| 2019/01/30 | 3,400 | 3,400 | 3,350 | 3,350 | -40 | -1.2% | 14,400 |
| 2019/01/29 | 3,385 | 3,395 | 3,380 | 3,390 | +10 | +0.3% | 7,700 |
| 2019/01/28 | 3,390 | 3,395 | 3,375 | 3,380 | -30 | -0.9% | 11,100 |
| 2019/01/25 | 3,395 | 3,455 | 3,390 | 3,410 | ±0 | ±0% | 7,900 |
| 2019/01/24 | 3,360 | 3,415 | 3,360 | 3,410 | +45 | +1.3% | 3,700 |
| 2019/01/23 | 3,375 | 3,395 | 3,365 | 3,365 | -20 | -0.6% | 4,100 |
| 2019/01/22 | 3,425 | 3,425 | 3,385 | 3,385 | -10 | -0.3% | 2,800 |
| 2019/01/21 | 3,350 | 3,400 | 3,350 | 3,395 | +55 | +1.6% | 6,500 |
| 2019/01/18 | 3,350 | 3,430 | 3,325 | 3,340 | -10 | -0.3% | 12,400 |
| 2019/01/17 | 3,405 | 3,430 | 3,335 | 3,350 | -65 | -1.9% | 14,200 |
| 2019/01/16 | 3,470 | 3,485 | 3,415 | 3,415 | -40 | -1.2% | 5,100 |
| 2019/01/15 | 3,475 | 3,495 | 3,450 | 3,455 | -40 | -1.1% | 9,500 |
| 2019/01/11 | 3,515 | 3,560 | 3,495 | 3,495 | -30 | -0.9% | 6,400 |
| 2019/01/10 | 3,515 | 3,535 | 3,490 | 3,525 | -10 | -0.3% | 6,700 |
| 2019/01/09 | 3,510 | 3,550 | 3,490 | 3,535 | +25 | +0.7% | 6,500 |
| 2019/01/08 | 3,520 | 3,545 | 3,510 | 3,510 | -10 | -0.3% | 7,400 |
| 2019/01/07 | 3,535 | 3,590 | 3,515 | 3,520 | +45 | +1.3% | 9,600 |
| 2019/01/04 | 3,405 | 3,475 | 3,330 | 3,475 | -25 | -0.7% | 14,300 |
| 2018/12/28 | 3,600 | 3,600 | 3,460 | 3,500 | -35 | -1% | 14,400 |
| 2018/12/27 | 3,450 | 3,535 | 3,400 | 3,535 | +265 | +8.1% | 19,000 |
| 2018/12/26 | 3,180 | 3,360 | 3,180 | 3,270 | +110 | +3.5% | 17,300 |
| 2018/12/25 | 3,180 | 3,295 | 3,145 | 3,160 | -230 | -6.8% | 27,200 |
| 2018/12/21 | 3,420 | 3,420 | 3,325 | 3,390 | -95 | -2.7% | 23,200 |
| 2018/12/20 | 3,575 | 3,575 | 3,485 | 3,485 | -120 | -3.3% | 21,100 |
| 2018/12/19 | 3,615 | 3,635 | 3,590 | 3,605 | ±0 | ±0% | 9,900 |
| 2018/12/18 | 3,670 | 3,670 | 3,605 | 3,605 | -90 | -2.4% | 12,200 |
| 2018/12/17 | 3,690 | 3,710 | 3,675 | 3,695 | +15 | +0.4% | 6,900 |
| 2018/12/14 | 3,700 | 3,715 | 3,670 | 3,680 | ±0 | ±0% | 14,800 |
| 2018/12/13 | 3,700 | 3,730 | 3,680 | 3,680 | -20 | -0.5% | 11,700 |
| 2018/12/12 | 3,680 | 3,730 | 3,665 | 3,700 | +80 | +2.2% | 12,800 |
1401～
1450
件表示中 / 5887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 | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06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 |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84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 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ＩＮＴＬＯＯＰ | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
