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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 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 |
| 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 |
1801～
1850
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
