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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 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 |
| 2017/11/06 | 4,110 | 4,125 | 4,075 | 4,075 | -35 | -0.9% | 18,200 |
| 2017/11/02 | 4,185 | 4,185 | 4,110 | 4,110 | -70 | -1.7% | 24,100 |
1851～
1900
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
