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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,815 | 3,865 | 3,795 | 3,860 | +45 | +1.2% | 15,000 |
| 2018/05/07 | 3,750 | 3,830 | 3,750 | 3,815 | +25 | +0.7% | 13,500 |
| 2018/05/02 | 3,750 | 3,790 | 3,740 | 3,790 | +60 | +1.6% | 9,700 |
| 2018/05/01 | 3,740 | 3,740 | 3,715 | 3,730 | -5 | -0.1% | 5,700 |
| 2018/04/27 | 3,785 | 3,785 | 3,705 | 3,735 | -50 | -1.3% | 20,000 |
| 2018/04/26 | 3,785 | 3,785 | 3,755 | 3,785 | +20 | +0.5% | 7,300 |
| 2018/04/25 | 3,760 | 3,780 | 3,735 | 3,765 | +5 | +0.1% | 5,500 |
| 2018/04/24 | 3,750 | 3,760 | 3,740 | 3,760 | +15 | +0.4% | 5,500 |
| 2018/04/23 | 3,715 | 3,750 | 3,715 | 3,745 | +15 | +0.4% | 3,800 |
| 2018/04/20 | 3,720 | 3,750 | 3,715 | 3,730 | +10 | +0.3% | 8,300 |
| 2018/04/19 | 3,710 | 3,730 | 3,710 | 3,720 | +10 | +0.3% | 4,800 |
| 2018/04/18 | 3,685 | 3,730 | 3,685 | 3,710 | +30 | +0.8% | 5,900 |
| 2018/04/17 | 3,750 | 3,755 | 3,680 | 3,680 | -70 | -1.9% | 13,600 |
| 2018/04/16 | 3,775 | 3,775 | 3,725 | 3,750 | -25 | -0.7% | 12,000 |
| 2018/04/13 | 3,805 | 3,810 | 3,765 | 3,775 | -35 | -0.9% | 8,600 |
| 2018/04/12 | 3,815 | 3,840 | 3,810 | 3,810 | -5 | -0.1% | 7,400 |
| 2018/04/11 | 3,855 | 3,855 | 3,810 | 3,815 | -40 | -1% | 8,500 |
| 2018/04/10 | 3,865 | 3,880 | 3,845 | 3,855 | ±0 | ±0% | 7,500 |
| 2018/04/09 | 3,850 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 8,400 |
| 2018/04/06 | 3,900 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 13,600 |
| 2018/04/05 | 3,905 | 3,915 | 3,870 | 3,885 | ±0 | ±0% | 11,000 |
| 2018/04/04 | 3,925 | 3,925 | 3,865 | 3,885 | -15 | -0.4% | 10,900 |
| 2018/04/03 | 3,775 | 3,910 | 3,755 | 3,900 | +80 | +2.1% | 27,100 |
| 2018/04/02 | 3,855 | 3,880 | 3,820 | 3,820 | -60 | -1.5% | 17,400 |
| 2018/03/30 | 3,865 | 3,895 | 3,850 | 3,880 | +45 | +1.2% | 28,700 |
| 2018/03/29 | 3,735 | 3,845 | 3,735 | 3,835 | +120 | +3.2% | 33,900 |
| 2018/03/28 | 3,685 | 3,715 | 3,635 | 3,715 | -30 | -0.8% | 53,800 |
| 2018/03/27 | 3,655 | 3,745 | 3,655 | 3,745 | +90 | +2.5% | 55,500 |
| 2018/03/26 | 3,600 | 3,655 | 3,595 | 3,655 | +55 | +1.5% | 41,100 |
| 2018/03/23 | 3,605 | 3,640 | 3,585 | 3,600 | -75 | -2% | 34,900 |
| 2018/03/22 | 3,695 | 3,695 | 3,650 | 3,675 | -20 | -0.5% | 33,300 |
| 2018/03/20 | 3,740 | 3,740 | 3,690 | 3,695 | -45 | -1.2% | 24,100 |
| 2018/03/19 | 3,780 | 3,780 | 3,715 | 3,740 | -45 | -1.2% | 17,900 |
| 2018/03/16 | 3,745 | 3,790 | 3,740 | 3,785 | +40 | +1.1% | 43,100 |
| 2018/03/15 | 3,765 | 3,775 | 3,745 | 3,745 | -20 | -0.5% | 9,400 |
| 2018/03/14 | 3,785 | 3,790 | 3,765 | 3,765 | -15 | -0.4% | 26,500 |
| 2018/03/13 | 3,675 | 3,780 | 3,675 | 3,780 | +60 | +1.6% | 19,000 |
| 2018/03/12 | 3,665 | 3,740 | 3,665 | 3,720 | +65 | +1.8% | 44,900 |
| 2018/03/09 | 3,635 | 3,695 | 3,635 | 3,655 | +25 | +0.7% | 44,300 |
| 2018/03/08 | 3,685 | 3,685 | 3,625 | 3,630 | -25 | -0.7% | 26,000 |
| 2018/03/07 | 3,705 | 3,750 | 3,650 | 3,655 | -50 | -1.3% | 21,100 |
| 2018/03/06 | 3,700 | 3,755 | 3,700 | 3,705 | +20 | +0.5% | 14,400 |
| 2018/03/05 | 3,740 | 3,755 | 3,680 | 3,685 | -70 | -1.9% | 20,400 |
| 2018/03/02 | 3,755 | 3,770 | 3,730 | 3,755 | -30 | -0.8% | 18,600 |
| 2018/03/01 | 3,850 | 3,850 | 3,775 | 3,785 | -65 | -1.7% | 26,100 |
| 2018/02/28 | 3,890 | 3,905 | 3,850 | 3,850 | -45 | -1.2% | 23,800 |
| 2018/02/27 | 3,905 | 3,915 | 3,870 | 3,895 | -10 | -0.3% | 16,000 |
| 2018/02/26 | 3,925 | 3,935 | 3,900 | 3,905 | -5 | -0.1% | 16,900 |
| 2018/02/23 | 3,985 | 3,990 | 3,910 | 3,910 | -75 | -1.9% | 17,000 |
| 2018/02/22 | 3,935 | 3,995 | 3,910 | 3,985 | +35 | +0.9% | 9,700 |
1601～
1650
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
