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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,539 | 2,540 | 2,526 | 2,540 | +1 | ±0% | 14,000 |
| 2024/06/25 | 2,530 | 2,539 | 2,520 | 2,539 | +11 | +0.4% | 8,800 |
| 2024/06/24 | 2,530 | 2,537 | 2,520 | 2,528 | -10 | -0.4% | 8,900 |
| 2024/06/21 | 2,531 | 2,538 | 2,525 | 2,538 | +7 | +0.3% | 13,800 |
| 2024/06/20 | 2,530 | 2,533 | 2,518 | 2,531 | -2 | -0.1% | 7,400 |
| 2024/06/19 | 2,524 | 2,535 | 2,512 | 2,533 | +9 | +0.4% | 8,200 |
| 2024/06/18 | 2,503 | 2,527 | 2,503 | 2,524 | +40 | +1.6% | 16,100 |
| 2024/06/17 | 2,483 | 2,500 | 2,480 | 2,484 | -18 | -0.7% | 9,900 |
| 2024/06/14 | 2,480 | 2,510 | 2,479 | 2,502 | +8 | +0.3% | 14,500 |
| 2024/06/13 | 2,499 | 2,499 | 2,482 | 2,494 | -5 | -0.2% | 6,200 |
| 2024/06/12 | 2,497 | 2,509 | 2,490 | 2,499 | +10 | +0.4% | 2,900 |
| 2024/06/11 | 2,481 | 2,501 | 2,481 | 2,489 | -18 | -0.7% | 8,300 |
| 2024/06/10 | 2,491 | 2,508 | 2,491 | 2,507 | +7 | +0.3% | 5,200 |
| 2024/06/07 | 2,512 | 2,515 | 2,495 | 2,500 | -9 | -0.4% | 5,100 |
| 2024/06/06 | 2,500 | 2,510 | 2,500 | 2,509 | +3 | +0.1% | 4,100 |
| 2024/06/05 | 2,503 | 2,506 | 2,493 | 2,506 | +3 | +0.1% | 5,900 |
| 2024/06/04 | 2,504 | 2,504 | 2,490 | 2,503 | -1 | ±0% | 5,200 |
| 2024/06/03 | 2,500 | 2,505 | 2,495 | 2,504 | +1 | ±0% | 8,200 |
| 2024/05/31 | 2,501 | 2,503 | 2,478 | 2,503 | +3 | +0.1% | 10,700 |
| 2024/05/30 | 2,464 | 2,500 | 2,464 | 2,500 | +34 | +1.4% | 9,100 |
| 2024/05/29 | 2,499 | 2,499 | 2,465 | 2,466 | -33 | -1.3% | 6,100 |
| 2024/05/28 | 2,490 | 2,499 | 2,480 | 2,499 | +9 | +0.4% | 7,300 |
| 2024/05/27 | 2,490 | 2,492 | 2,475 | 2,490 | +1 | ±0% | 4,900 |
| 2024/05/24 | 2,482 | 2,495 | 2,480 | 2,489 | -7 | -0.3% | 3,100 |
| 2024/05/23 | 2,476 | 2,499 | 2,476 | 2,496 | +11 | +0.4% | 5,700 |
| 2024/05/22 | 2,505 | 2,506 | 2,480 | 2,485 | -20 | -0.8% | 7,000 |
| 2024/05/21 | 2,503 | 2,515 | 2,485 | 2,505 | +2 | +0.1% | 6,100 |
| 2024/05/20 | 2,483 | 2,505 | 2,483 | 2,503 | +20 | +0.8% | 7,000 |
| 2024/05/17 | 2,478 | 2,485 | 2,464 | 2,483 | +18 | +0.7% | 5,400 |
| 2024/05/16 | 2,501 | 2,501 | 2,455 | 2,465 | -24 | -1% | 4,700 |
| 2024/05/15 | 2,515 | 2,515 | 2,482 | 2,489 | -19 | -0.8% | 4,000 |
| 2024/05/14 | 2,499 | 2,509 | 2,480 | 2,508 | +38 | +1.5% | 12,900 |
| 2024/05/13 | 2,462 | 2,492 | 2,462 | 2,470 | +8 | +0.3% | 9,100 |
| 2024/05/10 | 2,443 | 2,474 | 2,443 | 2,462 | +22 | +0.9% | 5,900 |
| 2024/05/09 | 2,438 | 2,441 | 2,430 | 2,440 | +8 | +0.3% | 3,800 |
| 2024/05/08 | 2,449 | 2,449 | 2,432 | 2,432 | -13 | -0.5% | 2,800 |
| 2024/05/07 | 2,449 | 2,449 | 2,439 | 2,445 | -4 | -0.2% | 4,500 |
| 2024/05/02 | 2,441 | 2,449 | 2,441 | 2,449 | +1 | ±0% | 2,000 |
| 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 |
101～
150
件表示中 / 5886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 | 241,900円 | +7.1% | +25.2% | 2.07% | 16.73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 |
| リソル | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.82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 | 172,900円 | +3.5% | +7.7% | 3.76% | 8.09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 | 594,000円 | +27.6% | +30.3% | 0.00% | 22.83倍 | 5.78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 |
| ＦＦＪ | 145,400円 | +18.8% | -20.2% | 3.09% | 17.58倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
