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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
