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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,265 | 4,280 | 4,225 | 4,245 | -35 | -0.8% | 18,800 |
| 2018/09/27 | 4,300 | 4,300 | 4,255 | 4,280 | -55 | -1.3% | 24,400 |
| 2018/09/26 | 4,430 | 4,430 | 4,265 | 4,335 | -145 | -3.2% | 138,000 |
| 2018/09/25 | 4,395 | 4,480 | 4,390 | 4,480 | +100 | +2.3% | 87,600 |
| 2018/09/21 | 4,335 | 4,400 | 4,335 | 4,380 | +35 | +0.8% | 43,500 |
| 2018/09/20 | 4,315 | 4,380 | 4,305 | 4,345 | +5 | +0.1% | 33,900 |
| 2018/09/19 | 4,380 | 4,425 | 4,320 | 4,340 | -20 | -0.5% | 55,200 |
| 2018/09/18 | 4,240 | 4,375 | 4,240 | 4,360 | +110 | +2.6% | 89,100 |
| 2018/09/14 | 4,245 | 4,350 | 4,235 | 4,250 | +10 | +0.2% | 97,600 |
| 2018/09/13 | 4,150 | 4,270 | 4,150 | 4,240 | +110 | +2.7% | 59,900 |
| 2018/09/12 | 4,170 | 4,170 | 4,105 | 4,130 | -15 | -0.4% | 63,800 |
| 2018/09/11 | 4,195 | 4,225 | 4,125 | 4,145 | -30 | -0.7% | 65,000 |
| 2018/09/10 | 4,185 | 4,195 | 4,165 | 4,175 | -10 | -0.2% | 60,100 |
| 2018/09/07 | 4,195 | 4,195 | 4,160 | 4,185 | +10 | +0.2% | 10,800 |
| 2018/09/06 | 4,140 | 4,185 | 4,110 | 4,175 | +80 | +2% | 27,100 |
| 2018/09/05 | 4,195 | 4,195 | 4,095 | 4,095 | -40 | -1% | 70,000 |
| 2018/09/04 | 4,170 | 4,195 | 4,125 | 4,135 | -10 | -0.2% | 22,200 |
| 2018/09/03 | 4,200 | 4,200 | 4,140 | 4,145 | +70 | +1.7% | 54,100 |
| 2018/08/31 | 4,165 | 4,165 | 4,075 | 4,075 | -15 | -0.4% | 32,700 |
| 2018/08/30 | 4,100 | 4,100 | 4,055 | 4,090 | +5 | +0.1% | 8,200 |
| 2018/08/29 | 4,075 | 4,095 | 4,070 | 4,085 | +10 | +0.2% | 6,800 |
| 2018/08/28 | 4,080 | 4,095 | 4,060 | 4,075 | ±0 | ±0% | 3,800 |
| 2018/08/27 | 4,030 | 4,095 | 4,030 | 4,075 | +10 | +0.2% | 6,700 |
| 2018/08/24 | 4,040 | 4,080 | 4,030 | 4,065 | +65 | +1.6% | 3,500 |
| 2018/08/23 | 4,000 | 4,020 | 4,000 | 4,000 | +5 | +0.1% | 3,500 |
| 2018/08/22 | 4,030 | 4,030 | 3,995 | 3,995 | -15 | -0.4% | 9,200 |
| 2018/08/21 | 4,015 | 4,030 | 4,005 | 4,010 | -5 | -0.1% | 8,000 |
| 2018/08/20 | 4,075 | 4,075 | 4,015 | 4,015 | -5 | -0.1% | 5,900 |
| 2018/08/17 | 4,040 | 4,040 | 4,015 | 4,020 | ±0 | ±0% | 5,000 |
| 2018/08/16 | 4,050 | 4,055 | 4,020 | 4,020 | -70 | -1.7% | 8,500 |
| 2018/08/15 | 4,130 | 4,130 | 4,075 | 4,090 | -25 | -0.6% | 13,500 |
| 2018/08/14 | 4,100 | 4,125 | 4,085 | 4,115 | +25 | +0.6% | 9,500 |
| 2018/08/13 | 4,115 | 4,130 | 4,080 | 4,090 | -25 | -0.6% | 12,100 |
| 2018/08/10 | 4,010 | 4,140 | 4,010 | 4,115 | +95 | +2.4% | 19,800 |
| 2018/08/09 | 4,035 | 4,035 | 4,005 | 4,020 | +5 | +0.1% | 7,300 |
| 2018/08/08 | 4,040 | 4,050 | 4,010 | 4,015 | -25 | -0.6% | 7,500 |
| 2018/08/07 | 4,015 | 4,040 | 4,015 | 4,040 | +10 | +0.2% | 4,700 |
| 2018/08/06 | 4,005 | 4,095 | 4,005 | 4,030 | +30 | +0.8% | 11,600 |
| 2018/08/03 | 4,000 | 4,040 | 3,990 | 4,000 | ±0 | ±0% | 9,500 |
| 2018/08/02 | 4,015 | 4,055 | 4,000 | 4,000 | -15 | -0.4% | 6,700 |
| 2018/08/01 | 4,020 | 4,035 | 4,005 | 4,015 | +35 | +0.9% | 6,100 |
| 2018/07/31 | 4,150 | 4,150 | 3,980 | 3,980 | -135 | -3.3% | 26,200 |
| 2018/07/30 | 4,095 | 4,115 | 4,090 | 4,115 | +20 | +0.5% | 4,900 |
| 2018/07/27 | 4,090 | 4,105 | 4,080 | 4,095 | +5 | +0.1% | 7,000 |
| 2018/07/26 | 4,055 | 4,105 | 4,055 | 4,090 | +35 | +0.9% | 5,200 |
| 2018/07/25 | 4,050 | 4,080 | 4,050 | 4,055 | +5 | +0.1% | 3,100 |
| 2018/07/24 | 4,050 | 4,070 | 4,050 | 4,050 | ±0 | ±0% | 2,600 |
| 2018/07/23 | 4,055 | 4,100 | 4,050 | 4,050 | -25 | -0.6% | 4,000 |
| 2018/07/20 | 4,055 | 4,095 | 4,055 | 4,075 | ±0 | ±0% | 5,900 |
| 2018/07/19 | 4,075 | 4,090 | 4,065 | 4,075 | -15 | -0.4% | 4,600 |
1501～
1550
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
