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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,471 | 2,471 | 2,445 | 2,460 | +13 | +0.5% | 3,900 |
| 2024/11/01 | 2,439 | 2,450 | 2,430 | 2,447 | -1 | ±0% | 3,100 |
| 2024/10/31 | 2,427 | 2,467 | 2,427 | 2,448 | +36 | +1.5% | 9,800 |
| 2024/10/30 | 2,423 | 2,439 | 2,412 | 2,412 | -11 | -0.5% | 20,100 |
| 2024/10/29 | 2,422 | 2,431 | 2,407 | 2,423 | +1 | ±0% | 4,600 |
| 2024/10/28 | 2,390 | 2,423 | 2,390 | 2,422 | +31 | +1.3% | 4,700 |
| 2024/10/25 | 2,400 | 2,404 | 2,389 | 2,391 | -9 | -0.4% | 11,100 |
| 2024/10/24 | 2,401 | 2,413 | 2,395 | 2,400 | -1 | ±0% | 10,000 |
| 2024/10/23 | 2,401 | 2,417 | 2,401 | 2,401 | ±0 | ±0% | 4,900 |
| 2024/10/22 | 2,422 | 2,422 | 2,401 | 2,401 | -20 | -0.8% | 11,000 |
| 2024/10/21 | 2,435 | 2,435 | 2,421 | 2,421 | -2 | -0.1% | 4,800 |
| 2024/10/18 | 2,429 | 2,437 | 2,423 | 2,423 | ±0 | ±0% | 3,600 |
| 2024/10/17 | 2,421 | 2,434 | 2,421 | 2,423 | +1 | ±0% | 3,300 |
| 2024/10/16 | 2,421 | 2,444 | 2,421 | 2,422 | -6 | -0.2% | 9,200 |
| 2024/10/15 | 2,430 | 2,430 | 2,419 | 2,428 | +5 | +0.2% | 4,500 |
| 2024/10/11 | 2,421 | 2,430 | 2,418 | 2,423 | +2 | +0.1% | 5,900 |
| 2024/10/10 | 2,435 | 2,435 | 2,414 | 2,421 | -10 | -0.4% | 4,400 |
| 2024/10/09 | 2,454 | 2,454 | 2,427 | 2,431 | -12 | -0.5% | 4,700 |
| 2024/10/08 | 2,443 | 2,446 | 2,427 | 2,443 | -13 | -0.5% | 7,000 |
| 2024/10/07 | 2,445 | 2,466 | 2,444 | 2,456 | +20 | +0.8% | 13,500 |
| 2024/10/04 | 2,438 | 2,444 | 2,433 | 2,436 | +3 | +0.1% | 4,600 |
| 2024/10/03 | 2,442 | 2,444 | 2,421 | 2,433 | +21 | +0.9% | 6,800 |
| 2024/10/02 | 2,431 | 2,444 | 2,412 | 2,412 | -18 | -0.7% | 12,200 |
| 2024/10/01 | 2,426 | 2,443 | 2,425 | 2,430 | +5 | +0.2% | 7,900 |
| 2024/09/30 | 2,420 | 2,446 | 2,411 | 2,425 | -21 | -0.9% | 22,100 |
| 2024/09/27 | 2,500 | 2,500 | 2,403 | 2,446 | -125 | -4.9% | 147,500 |
| 2024/09/26 | 2,542 | 2,571 | 2,531 | 2,571 | +28 | +1.1% | 119,300 |
| 2024/09/25 | 2,530 | 2,543 | 2,517 | 2,543 | +7 | +0.3% | 15,600 |
| 2024/09/24 | 2,521 | 2,536 | 2,510 | 2,536 | +115 | +4.8% | 18,800 |
| 2024/09/20 | 2,527 | 2,529 | 2,421 | 2,421 | -96 | -3.8% | 32,200 |
| 2024/09/19 | 2,514 | 2,527 | 2,507 | 2,517 | +7 | +0.3% | 14,400 |
| 2024/09/18 | 2,499 | 2,511 | 2,489 | 2,510 | +15 | +0.6% | 12,600 |
| 2024/09/17 | 2,477 | 2,495 | 2,471 | 2,495 | +5 | +0.2% | 19,600 |
| 2024/09/13 | 2,482 | 2,497 | 2,475 | 2,490 | -5 | -0.2% | 15,400 |
| 2024/09/12 | 2,476 | 2,499 | 2,474 | 2,495 | +47 | +1.9% | 12,000 |
| 2024/09/11 | 2,492 | 2,498 | 2,443 | 2,448 | -51 | -2% | 15,700 |
| 2024/09/10 | 2,497 | 2,509 | 2,487 | 2,499 | +10 | +0.4% | 4,100 |
| 2024/09/09 | 2,475 | 2,505 | 2,474 | 2,489 | +1 | ±0% | 10,300 |
| 2024/09/06 | 2,498 | 2,499 | 2,476 | 2,488 | +3 | +0.1% | 6,200 |
| 2024/09/05 | 2,461 | 2,508 | 2,461 | 2,485 | +24 | +1% | 8,500 |
| 2024/09/04 | 2,495 | 2,502 | 2,461 | 2,461 | -44 | -1.8% | 15,200 |
| 2024/09/03 | 2,483 | 2,510 | 2,483 | 2,505 | +21 | +0.8% | 7,100 |
| 2024/09/02 | 2,500 | 2,506 | 2,483 | 2,484 | -23 | -0.9% | 14,900 |
| 2024/08/30 | 2,487 | 2,507 | 2,487 | 2,507 | +25 | +1% | 13,400 |
| 2024/08/29 | 2,489 | 2,489 | 2,466 | 2,482 | +1 | ±0% | 11,200 |
| 2024/08/28 | 2,472 | 2,481 | 2,462 | 2,481 | -2 | -0.1% | 10,600 |
| 2024/08/27 | 2,450 | 2,483 | 2,450 | 2,483 | +36 | +1.5% | 10,000 |
| 2024/08/26 | 2,454 | 2,467 | 2,434 | 2,447 | -10 | -0.4% | 12,300 |
| 2024/08/23 | 2,449 | 2,468 | 2,440 | 2,457 | +17 | +0.7% | 11,300 |
| 2024/08/22 | 2,434 | 2,443 | 2,428 | 2,440 | +9 | +0.4% | 5,900 |
101～
150
件表示中 / 5974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 | 232,200円 | +7.1% | -22.1% | 2.15% | 16.05倍 | 1.01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 |
| ＭＳＯＬ | 158,900円 | +1.4% | - | 2.01% | 12.45倍 | 4.71倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| Ｖコマース | 77,400円 | -21.4% | -39.3% | 6.33% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| アドベンチャ | 331,500円 | +4.5% | +38.9% | 0.60% | 18.96倍 | 2.12倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 学 情 | 169,500円 | +14.6% | +4.8% | 3.95% | 9.95倍 | 1.58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
