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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,500 | 4,585 | 4,485 | 4,580 | +45 | +1% | 27,900 |
| 2017/07/10 | 4,405 | 4,560 | 4,395 | 4,535 | +95 | +2.1% | 36,800 |
| 2017/07/07 | 4,400 | 4,475 | 4,360 | 4,440 | -5 | -0.1% | 27,700 |
| 2017/07/06 | 4,490 | 4,495 | 4,435 | 4,445 | -45 | -1% | 23,100 |
| 2017/07/05 | 4,490 | 4,515 | 4,455 | 4,490 | ±0 | ±0% | 9,000 |
| 2017/07/04 | 4,590 | 4,590 | 4,475 | 4,490 | -55 | -1.2% | 20,300 |
| 2017/07/03 | 4,480 | 4,550 | 4,450 | 4,545 | +45 | +1% | 20,900 |
| 2017/06/30 | 4,500 | 4,520 | 4,420 | 4,500 | -20 | -0.4% | 37,800 |
| 2017/06/29 | 4,625 | 4,665 | 4,515 | 4,520 | -105 | -2.3% | 36,600 |
| 2017/06/28 | 4,700 | 4,755 | 4,625 | 4,625 | -95 | -2% | 26,500 |
| 2017/06/27 | 4,735 | 4,750 | 4,655 | 4,720 | +10 | +0.2% | 25,000 |
| 2017/06/26 | 4,590 | 4,740 | 4,590 | 4,710 | +75 | +1.6% | 30,400 |
| 2017/06/23 | 4,650 | 4,710 | 4,615 | 4,635 | ±0 | ±0% | 21,400 |
| 2017/06/22 | 4,730 | 4,735 | 4,635 | 4,635 | -70 | -1.5% | 32,800 |
| 2017/06/21 | 4,610 | 4,740 | 4,575 | 4,705 | +90 | +2% | 43,100 |
| 2017/06/20 | 4,700 | 4,730 | 4,615 | 4,615 | -50 | -1.1% | 36,800 |
| 2017/06/19 | 4,585 | 4,785 | 4,585 | 4,665 | +80 | +1.7% | 45,000 |
| 2017/06/16 | 4,495 | 4,630 | 4,450 | 4,585 | +170 | +3.9% | 50,200 |
| 2017/06/15 | 4,535 | 4,560 | 4,395 | 4,415 | -115 | -2.5% | 45,600 |
| 2017/06/14 | 4,440 | 4,595 | 4,400 | 4,530 | +80 | +1.8% | 57,200 |
| 2017/06/13 | 4,265 | 4,475 | 4,265 | 4,450 | +185 | +4.3% | 49,300 |
| 2017/06/12 | 4,265 | 4,285 | 4,210 | 4,265 | -55 | -1.3% | 33,900 |
| 2017/06/09 | 4,180 | 4,330 | 4,150 | 4,320 | +140 | +3.3% | 46,400 |
| 2017/06/08 | 4,225 | 4,275 | 4,180 | 4,180 | -50 | -1.2% | 22,000 |
| 2017/06/07 | 4,150 | 4,245 | 4,150 | 4,230 | +40 | +1% | 25,200 |
| 2017/06/06 | 4,270 | 4,275 | 4,170 | 4,190 | -80 | -1.9% | 18,600 |
| 2017/06/05 | 4,100 | 4,290 | 4,085 | 4,270 | +105 | +2.5% | 32,600 |
| 2017/06/02 | 4,315 | 4,315 | 4,100 | 4,165 | -150 | -3.5% | 59,300 |
| 2017/06/01 | 4,225 | 4,350 | 4,225 | 4,315 | +90 | +2.1% | 50,600 |
| 2017/05/31 | 4,080 | 4,235 | 4,030 | 4,225 | +145 | +3.6% | 62,600 |
| 2017/05/30 | 3,925 | 4,090 | 3,925 | 4,080 | +155 | +3.9% | 58,500 |
| 2017/05/29 | 3,795 | 3,945 | 3,795 | 3,925 | +115 | +3% | 22,700 |
| 2017/05/26 | 3,885 | 3,895 | 3,800 | 3,810 | -105 | -2.7% | 26,100 |
| 2017/05/25 | 3,925 | 3,925 | 3,875 | 3,915 | -10 | -0.3% | 23,900 |
| 2017/05/24 | 3,955 | 3,990 | 3,850 | 3,925 | -25 | -0.6% | 32,200 |
| 2017/05/23 | 3,820 | 3,950 | 3,820 | 3,950 | +140 | +3.7% | 54,400 |
| 2017/05/22 | 3,785 | 3,820 | 3,755 | 3,810 | +25 | +0.7% | 24,100 |
| 2017/05/19 | 3,730 | 3,790 | 3,725 | 3,785 | +55 | +1.5% | 21,700 |
| 2017/05/18 | 3,680 | 3,745 | 3,680 | 3,730 | -5 | -0.1% | 21,100 |
| 2017/05/17 | 3,745 | 3,765 | 3,695 | 3,735 | -50 | -1.3% | 36,000 |
| 2017/05/16 | 3,750 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 30,600 |
| 2017/05/15 | 3,700 | 3,795 | 3,625 | 3,795 | +245 | +6.9% | 66,400 |
| 2017/05/12 | 3,500 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 15,100 |
| 2017/05/11 | 3,465 | 3,500 | 3,440 | 3,500 | +60 | +1.7% | 13,800 |
| 2017/05/10 | 3,425 | 3,450 | 3,425 | 3,440 | +15 | +0.4% | 11,600 |
| 2017/05/09 | 3,425 | 3,430 | 3,400 | 3,425 | +10 | +0.3% | 10,400 |
| 2017/05/08 | 3,390 | 3,430 | 3,385 | 3,415 | +40 | +1.2% | 19,900 |
| 2017/05/02 | 3,360 | 3,375 | 3,350 | 3,375 | +45 | +1.4% | 9,200 |
| 2017/05/01 | 3,285 | 3,340 | 3,285 | 3,330 | +20 | +0.6% | 6,100 |
| 2017/04/28 | 3,360 | 3,360 | 3,310 | 3,310 | -30 | -0.9% | 13,600 |
1801～
1850
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
