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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,105 | 4,120 | 4,075 | 4,090 | -20 | -0.5% | 4,600 |
| 2018/07/17 | 4,125 | 4,140 | 4,095 | 4,110 | +25 | +0.6% | 7,700 |
| 2018/07/13 | 4,120 | 4,140 | 4,085 | 4,085 | -50 | -1.2% | 9,300 |
| 2018/07/12 | 4,045 | 4,135 | 4,030 | 4,135 | +125 | +3.1% | 16,500 |
| 2018/07/11 | 3,935 | 4,045 | 3,930 | 4,010 | +110 | +2.8% | 15,800 |
| 2018/07/10 | 4,025 | 4,025 | 3,900 | 3,900 | -85 | -2.1% | 13,300 |
| 2018/07/09 | 4,000 | 4,015 | 3,980 | 3,985 | +30 | +0.8% | 8,300 |
| 2018/07/06 | 3,975 | 3,990 | 3,955 | 3,955 | ±0 | ±0% | 10,700 |
| 2018/07/05 | 4,050 | 4,055 | 3,955 | 3,955 | -95 | -2.3% | 13,200 |
| 2018/07/04 | 3,990 | 4,070 | 3,985 | 4,050 | +55 | +1.4% | 9,900 |
| 2018/07/03 | 4,005 | 4,025 | 3,970 | 3,995 | +20 | +0.5% | 16,900 |
| 2018/07/02 | 4,195 | 4,205 | 3,975 | 3,975 | -245 | -5.8% | 41,400 |
| 2018/06/29 | 4,220 | 4,230 | 4,180 | 4,220 | +25 | +0.6% | 12,900 |
| 2018/06/28 | 4,205 | 4,205 | 4,135 | 4,195 | -30 | -0.7% | 11,000 |
| 2018/06/27 | 4,140 | 4,230 | 4,140 | 4,225 | +90 | +2.2% | 9,800 |
| 2018/06/26 | 4,105 | 4,160 | 4,090 | 4,135 | +30 | +0.7% | 7,600 |
| 2018/06/25 | 4,215 | 4,215 | 4,105 | 4,105 | -115 | -2.7% | 9,200 |
| 2018/06/22 | 4,155 | 4,220 | 4,155 | 4,220 | +20 | +0.5% | 8,100 |
| 2018/06/21 | 4,110 | 4,220 | 4,090 | 4,200 | +95 | +2.3% | 21,200 |
| 2018/06/20 | 4,005 | 4,115 | 3,985 | 4,105 | +75 | +1.9% | 12,200 |
| 2018/06/19 | 4,050 | 4,060 | 4,025 | 4,030 | -60 | -1.5% | 7,700 |
| 2018/06/18 | 4,085 | 4,090 | 4,060 | 4,090 | +25 | +0.6% | 4,900 |
| 2018/06/15 | 4,135 | 4,135 | 4,055 | 4,065 | -70 | -1.7% | 12,500 |
| 2018/06/14 | 4,135 | 4,155 | 4,105 | 4,135 | -25 | -0.6% | 6,100 |
| 2018/06/13 | 4,125 | 4,180 | 4,125 | 4,160 | +20 | +0.5% | 5,900 |
| 2018/06/12 | 4,150 | 4,170 | 4,125 | 4,140 | -30 | -0.7% | 5,800 |
| 2018/06/11 | 4,115 | 4,185 | 4,115 | 4,170 | +40 | +1% | 5,700 |
| 2018/06/08 | 4,115 | 4,145 | 4,115 | 4,130 | -65 | -1.5% | 13,700 |
| 2018/06/07 | 4,100 | 4,195 | 4,085 | 4,195 | +90 | +2.2% | 9,300 |
| 2018/06/06 | 4,115 | 4,130 | 4,090 | 4,105 | -20 | -0.5% | 7,100 |
| 2018/06/05 | 4,145 | 4,155 | 4,100 | 4,125 | -45 | -1.1% | 4,600 |
| 2018/06/04 | 4,200 | 4,200 | 4,165 | 4,170 | -25 | -0.6% | 7,800 |
| 2018/06/01 | 4,195 | 4,220 | 4,160 | 4,195 | +15 | +0.4% | 12,100 |
| 2018/05/31 | 4,150 | 4,190 | 4,130 | 4,180 | +65 | +1.6% | 9,900 |
| 2018/05/30 | 4,110 | 4,150 | 4,085 | 4,115 | -25 | -0.6% | 9,600 |
| 2018/05/29 | 4,090 | 4,160 | 4,090 | 4,140 | +45 | +1.1% | 10,300 |
| 2018/05/28 | 4,250 | 4,250 | 4,075 | 4,095 | -175 | -4.1% | 17,200 |
| 2018/05/25 | 4,205 | 4,310 | 4,180 | 4,270 | +50 | +1.2% | 21,700 |
| 2018/05/24 | 4,220 | 4,265 | 4,200 | 4,220 | +20 | +0.5% | 14,300 |
| 2018/05/23 | 4,185 | 4,200 | 4,175 | 4,200 | +15 | +0.4% | 12,100 |
| 2018/05/22 | 4,140 | 4,225 | 4,110 | 4,185 | +50 | +1.2% | 37,800 |
| 2018/05/21 | 4,110 | 4,135 | 4,050 | 4,135 | +25 | +0.6% | 14,300 |
| 2018/05/18 | 3,990 | 4,110 | 3,965 | 4,110 | +160 | +4.1% | 48,700 |
| 2018/05/17 | 4,020 | 4,025 | 3,940 | 3,950 | -55 | -1.4% | 13,900 |
| 2018/05/16 | 3,985 | 4,020 | 3,980 | 4,005 | -5 | -0.1% | 8,600 |
| 2018/05/15 | 4,010 | 4,030 | 3,995 | 4,010 | -30 | -0.7% | 11,900 |
| 2018/05/14 | 3,930 | 4,045 | 3,930 | 4,040 | +110 | +2.8% | 34,400 |
| 2018/05/11 | 3,915 | 3,930 | 3,880 | 3,930 | +15 | +0.4% | 19,000 |
| 2018/05/10 | 3,935 | 3,935 | 3,885 | 3,915 | ±0 | ±0% | 12,000 |
| 2018/05/09 | 3,890 | 3,940 | 3,855 | 3,915 | +55 | +1.4% | 25,800 |
1551～
1600
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
