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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 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 |
1751～
1800
件表示中 / 6064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 | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10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 |
| ＬＩＦＵＬＬ | 22,100円 | -17.3% | - | 3.32% | 6.74倍 | 1.15倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 学 情 | 188,500円 | +14.6% | +4.8% | 3.55% | 10.98倍 | 1.83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「Ｒｅ就活キャンパス」を展開 |
| リソル | 524,000円 | +5.6% | +9.1% | 1.91% | 14.20倍 | 1.80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 |
| ライズ | 114,500円 | +24.2% | +18.8% | 1.22% | 16.93倍 | 4.43倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
市場注目の銘柄
チャート関連のコラム
