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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,890 | 3,910 | 3,810 | 3,820 | -205 | -5.1% | 57,200 |
| 2018/11/08 | 3,915 | 4,145 | 3,905 | 4,025 | +130 | +3.3% | 21,000 |
| 2018/11/07 | 3,930 | 3,930 | 3,875 | 3,895 | +15 | +0.4% | 10,200 |
| 2018/11/06 | 3,960 | 3,960 | 3,880 | 3,880 | -85 | -2.1% | 16,400 |
| 2018/11/05 | 3,925 | 3,985 | 3,885 | 3,965 | +40 | +1% | 15,700 |
| 2018/11/02 | 3,900 | 3,935 | 3,895 | 3,925 | +25 | +0.6% | 7,200 |
| 2018/11/01 | 3,910 | 3,940 | 3,885 | 3,900 | -40 | -1% | 10,900 |
| 2018/10/31 | 3,965 | 3,965 | 3,895 | 3,940 | +20 | +0.5% | 10,700 |
| 2018/10/30 | 3,790 | 3,935 | 3,725 | 3,920 | +130 | +3.4% | 33,100 |
| 2018/10/29 | 3,870 | 3,925 | 3,785 | 3,790 | -70 | -1.8% | 15,000 |
| 2018/10/26 | 3,970 | 3,990 | 3,855 | 3,860 | -95 | -2.4% | 20,000 |
| 2018/10/25 | 4,020 | 4,050 | 3,925 | 3,955 | -110 | -2.7% | 22,800 |
| 2018/10/24 | 4,055 | 4,080 | 4,030 | 4,065 | +10 | +0.2% | 12,200 |
| 2018/10/23 | 4,160 | 4,160 | 4,055 | 4,055 | -105 | -2.5% | 9,100 |
| 2018/10/22 | 4,120 | 4,175 | 4,095 | 4,160 | +40 | +1% | 8,400 |
| 2018/10/19 | 4,180 | 4,180 | 4,105 | 4,120 | -60 | -1.4% | 9,900 |
| 2018/10/18 | 4,200 | 4,230 | 4,175 | 4,180 | ±0 | ±0% | 10,000 |
| 2018/10/17 | 4,130 | 4,195 | 4,125 | 4,180 | +120 | +3% | 14,400 |
| 2018/10/16 | 4,095 | 4,145 | 4,050 | 4,060 | -10 | -0.2% | 17,300 |
| 2018/10/15 | 4,250 | 4,250 | 4,070 | 4,070 | -150 | -3.6% | 27,300 |
| 2018/10/12 | 4,220 | 4,265 | 4,220 | 4,220 | -50 | -1.2% | 17,100 |
| 2018/10/11 | 4,320 | 4,325 | 4,260 | 4,270 | -85 | -2% | 21,400 |
| 2018/10/10 | 4,365 | 4,400 | 4,330 | 4,355 | -20 | -0.5% | 26,700 |
| 2018/10/09 | 4,355 | 4,420 | 4,295 | 4,375 | +5 | +0.1% | 21,300 |
| 2018/10/05 | 4,260 | 4,375 | 4,250 | 4,370 | +95 | +2.2% | 21,300 |
| 2018/10/04 | 4,270 | 4,275 | 4,220 | 4,275 | +40 | +0.9% | 13,700 |
| 2018/10/03 | 4,295 | 4,295 | 4,235 | 4,235 | -25 | -0.6% | 9,900 |
| 2018/10/02 | 4,235 | 4,290 | 4,235 | 4,260 | +15 | +0.4% | 13,700 |
| 2018/10/01 | 4,230 | 4,260 | 4,220 | 4,245 | ±0 | ±0% | 9,200 |
| 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 |
1601～
1650
件表示中 / 6016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 | 239,200円 | +8.4% | +67.3% | 1.67% | 19.14倍 | 1.04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 |
| ウィザス | 272,400円 | +5.2% | -3.6% | 2.20% | 29.05倍 | 4.16倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エスプール | 34,900円 | +5.0% | +9.1% | 2.87% | 14.29倍 | 2.77倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＫＮＴＣＴ | 100,000円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61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
