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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 4,120 | 4,125 | 4,060 | 4,070 | -55 | -1.3% | 28,600 |
| 2017/12/05 | 4,185 | 4,185 | 4,120 | 4,125 | -70 | -1.7% | 17,300 |
| 2017/12/04 | 4,240 | 4,300 | 4,185 | 4,195 | -25 | -0.6% | 33,900 |
| 2017/12/01 | 4,145 | 4,255 | 4,125 | 4,220 | +90 | +2.2% | 37,200 |
| 2017/11/30 | 4,140 | 4,145 | 4,080 | 4,130 | -10 | -0.2% | 28,800 |
| 2017/11/29 | 4,125 | 4,170 | 4,110 | 4,140 | +5 | +0.1% | 22,100 |
| 2017/11/28 | 4,170 | 4,180 | 4,125 | 4,135 | -35 | -0.8% | 14,600 |
| 2017/11/27 | 4,175 | 4,190 | 4,160 | 4,170 | +10 | +0.2% | 17,400 |
| 2017/11/24 | 4,140 | 4,170 | 4,120 | 4,160 | +10 | +0.2% | 14,600 |
| 2017/11/22 | 4,190 | 4,190 | 4,140 | 4,150 | +10 | +0.2% | 22,100 |
| 2017/11/21 | 4,165 | 4,190 | 4,125 | 4,140 | -25 | -0.6% | 13,200 |
| 2017/11/20 | 4,115 | 4,195 | 4,110 | 4,165 | +25 | +0.6% | 29,500 |
| 2017/11/17 | 4,125 | 4,160 | 4,105 | 4,140 | +20 | +0.5% | 34,500 |
| 2017/11/16 | 4,050 | 4,155 | 4,030 | 4,120 | +50 | +1.2% | 33,200 |
| 2017/11/15 | 4,250 | 4,250 | 4,065 | 4,070 | -190 | -4.5% | 53,000 |
| 2017/11/14 | 4,170 | 4,320 | 4,160 | 4,260 | +105 | +2.5% | 65,500 |
| 2017/11/13 | 4,090 | 4,175 | 4,090 | 4,155 | +35 | +0.8% | 31,500 |
| 2017/11/10 | 4,025 | 4,130 | 3,985 | 4,120 | -15 | -0.4% | 67,200 |
| 2017/11/09 | 4,105 | 4,150 | 4,070 | 4,135 | +50 | +1.2% | 43,500 |
| 2017/11/08 | 4,070 | 4,090 | 4,040 | 4,085 | -5 | -0.1% | 18,900 |
| 2017/11/07 | 4,075 | 4,105 | 4,045 | 4,090 | +15 | +0.4% | 21,500 |
1801～
1850
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
