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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,975 | 4,005 | 3,945 | 3,950 | -30 | -0.8% | 14,600 |
| 2018/02/20 | 3,990 | 3,990 | 3,945 | 3,980 | +10 | +0.3% | 7,300 |
| 2018/02/19 | 3,865 | 3,970 | 3,865 | 3,970 | +130 | +3.4% | 20,300 |
| 2018/02/16 | 3,825 | 3,875 | 3,825 | 3,840 | +35 | +0.9% | 16,900 |
| 2018/02/15 | 3,815 | 3,850 | 3,780 | 3,805 | +30 | +0.8% | 17,700 |
| 2018/02/14 | 3,870 | 3,870 | 3,750 | 3,775 | -95 | -2.5% | 33,600 |
| 2018/02/13 | 3,980 | 3,995 | 3,860 | 3,870 | -90 | -2.3% | 32,200 |
| 2018/02/09 | 3,915 | 3,980 | 3,915 | 3,960 | -85 | -2.1% | 23,000 |
| 2018/02/08 | 3,925 | 4,085 | 3,925 | 4,045 | +120 | +3.1% | 24,300 |
| 2018/02/07 | 4,150 | 4,150 | 3,915 | 3,925 | -10 | -0.3% | 29,400 |
| 2018/02/06 | 4,020 | 4,020 | 3,865 | 3,935 | -205 | -5% | 58,300 |
| 2018/02/05 | 4,115 | 4,185 | 4,110 | 4,140 | -45 | -1.1% | 22,400 |
| 2018/02/02 | 4,170 | 4,195 | 4,140 | 4,185 | +15 | +0.4% | 11,100 |
| 2018/02/01 | 4,120 | 4,175 | 4,120 | 4,170 | +35 | +0.8% | 14,100 |
| 2018/01/31 | 4,185 | 4,205 | 4,130 | 4,135 | -70 | -1.7% | 23,600 |
| 2018/01/30 | 4,250 | 4,260 | 4,185 | 4,205 | -55 | -1.3% | 18,100 |
| 2018/01/29 | 4,230 | 4,265 | 4,225 | 4,260 | +55 | +1.3% | 9,400 |
| 2018/01/26 | 4,190 | 4,235 | 4,185 | 4,205 | +10 | +0.2% | 12,200 |
| 2018/01/25 | 4,195 | 4,220 | 4,170 | 4,195 | -10 | -0.2% | 11,600 |
| 2018/01/24 | 4,225 | 4,225 | 4,190 | 4,205 | -15 | -0.4% | 12,800 |
| 2018/01/23 | 4,180 | 4,230 | 4,180 | 4,220 | +45 | +1.1% | 8,400 |
| 2018/01/22 | 4,170 | 4,200 | 4,155 | 4,175 | ±0 | ±0% | 10,300 |
| 2018/01/19 | 4,200 | 4,220 | 4,155 | 4,175 | -40 | -0.9% | 27,800 |
| 2018/01/18 | 4,310 | 4,325 | 4,215 | 4,215 | -90 | -2.1% | 24,600 |
| 2018/01/17 | 4,345 | 4,360 | 4,300 | 4,305 | -40 | -0.9% | 12,900 |
| 2018/01/16 | 4,395 | 4,395 | 4,330 | 4,345 | -50 | -1.1% | 11,800 |
| 2018/01/15 | 4,300 | 4,400 | 4,290 | 4,395 | +105 | +2.4% | 27,600 |
| 2018/01/12 | 4,285 | 4,305 | 4,280 | 4,290 | +5 | +0.1% | 14,400 |
| 2018/01/11 | 4,310 | 4,320 | 4,280 | 4,285 | -40 | -0.9% | 19,200 |
| 2018/01/10 | 4,365 | 4,375 | 4,320 | 4,325 | -35 | -0.8% | 11,300 |
| 2018/01/09 | 4,355 | 4,385 | 4,350 | 4,360 | +10 | +0.2% | 16,400 |
| 2018/01/05 | 4,385 | 4,385 | 4,345 | 4,350 | -10 | -0.2% | 10,500 |
| 2018/01/04 | 4,410 | 4,415 | 4,345 | 4,360 | -25 | -0.6% | 21,500 |
| 2017/12/29 | 4,455 | 4,455 | 4,360 | 4,385 | -35 | -0.8% | 19,000 |
| 2017/12/28 | 4,400 | 4,470 | 4,395 | 4,420 | +25 | +0.6% | 23,200 |
| 2017/12/27 | 4,310 | 4,395 | 4,305 | 4,395 | +95 | +2.2% | 21,000 |
| 2017/12/26 | 4,305 | 4,310 | 4,275 | 4,300 | -5 | -0.1% | 10,800 |
| 2017/12/25 | 4,310 | 4,310 | 4,275 | 4,305 | +20 | +0.5% | 10,700 |
| 2017/12/22 | 4,285 | 4,295 | 4,275 | 4,285 | ±0 | ±0% | 7,500 |
| 2017/12/21 | 4,260 | 4,290 | 4,240 | 4,285 | +25 | +0.6% | 9,800 |
| 2017/12/20 | 4,290 | 4,310 | 4,245 | 4,260 | -35 | -0.8% | 13,400 |
| 2017/12/19 | 4,300 | 4,320 | 4,280 | 4,295 | -5 | -0.1% | 9,800 |
| 2017/12/18 | 4,340 | 4,365 | 4,290 | 4,300 | -35 | -0.8% | 15,300 |
| 2017/12/15 | 4,340 | 4,350 | 4,280 | 4,335 | -10 | -0.2% | 23,100 |
| 2017/12/14 | 4,355 | 4,380 | 4,325 | 4,345 | -5 | -0.1% | 14,300 |
| 2017/12/13 | 4,390 | 4,390 | 4,325 | 4,350 | -25 | -0.6% | 19,800 |
| 2017/12/12 | 4,300 | 4,385 | 4,300 | 4,375 | +80 | +1.9% | 49,700 |
| 2017/12/11 | 4,220 | 4,295 | 4,195 | 4,295 | +75 | +1.8% | 28,400 |
| 2017/12/08 | 4,135 | 4,230 | 4,135 | 4,220 | +20 | +0.5% | 21,200 |
| 2017/12/07 | 4,120 | 4,220 | 4,100 | 4,200 | +130 | +3.2% | 33,200 |
1651～
1700
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
