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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,446 | 2,448 | 2,430 | 2,431 | -14 | -0.6% | 3,400 |
| 2024/08/20 | 2,416 | 2,445 | 2,416 | 2,445 | +30 | +1.2% | 6,300 |
| 2024/08/19 | 2,430 | 2,443 | 2,415 | 2,415 | -28 | -1.1% | 7,300 |
| 2024/08/16 | 2,448 | 2,448 | 2,421 | 2,443 | +35 | +1.5% | 6,400 |
| 2024/08/15 | 2,416 | 2,431 | 2,405 | 2,408 | -2 | -0.1% | 10,600 |
| 2024/08/14 | 2,430 | 2,435 | 2,405 | 2,410 | -13 | -0.5% | 10,800 |
| 2024/08/13 | 2,394 | 2,427 | 2,380 | 2,423 | +18 | +0.7% | 7,000 |
| 2024/08/09 | 2,398 | 2,419 | 2,353 | 2,405 | +57 | +2.4% | 18,300 |
| 2024/08/08 | 2,305 | 2,399 | 2,302 | 2,348 | +41 | +1.8% | 19,700 |
| 2024/08/07 | 2,325 | 2,374 | 2,301 | 2,307 | -15 | -0.6% | 33,300 |
| 2024/08/06 | 2,301 | 2,359 | 2,289 | 2,322 | +121 | +5.5% | 32,300 |
| 2024/08/05 | 2,384 | 2,384 | 2,201 | 2,201 | -201 | -8.4% | 44,000 |
| 2024/08/02 | 2,450 | 2,464 | 2,402 | 2,402 | -64 | -2.6% | 27,800 |
| 2024/08/01 | 2,518 | 2,520 | 2,466 | 2,466 | -75 | -3% | 11,300 |
| 2024/07/31 | 2,491 | 2,541 | 2,489 | 2,541 | +38 | +1.5% | 18,000 |
| 2024/07/30 | 2,499 | 2,511 | 2,492 | 2,503 | -1 | ±0% | 13,500 |
| 2024/07/29 | 2,471 | 2,504 | 2,471 | 2,504 | +51 | +2.1% | 13,900 |
| 2024/07/26 | 2,449 | 2,465 | 2,447 | 2,453 | +12 | +0.5% | 16,200 |
| 2024/07/25 | 2,450 | 2,457 | 2,440 | 2,441 | -17 | -0.7% | 74,300 |
| 2024/07/24 | 2,469 | 2,485 | 2,458 | 2,458 | -3 | -0.1% | 29,100 |
| 2024/07/23 | 2,464 | 2,476 | 2,461 | 2,461 | -3 | -0.1% | 11,800 |
| 2024/07/22 | 2,501 | 2,501 | 2,464 | 2,464 | -25 | -1% | 33,100 |
| 2024/07/19 | 2,500 | 2,500 | 2,480 | 2,489 | -21 | -0.8% | 39,900 |
| 2024/07/18 | 2,511 | 2,529 | 2,510 | 2,510 | +1 | ±0% | 28,900 |
| 2024/07/17 | 2,477 | 2,515 | 2,473 | 2,509 | +42 | +1.7% | 26,900 |
| 2024/07/16 | 2,471 | 2,478 | 2,461 | 2,467 | +10 | +0.4% | 31,900 |
| 2024/07/12 | 2,487 | 2,498 | 2,453 | 2,457 | -36 | -1.4% | 68,300 |
| 2024/07/11 | 2,488 | 2,497 | 2,474 | 2,493 | +5 | +0.2% | 38,800 |
| 2024/07/10 | 2,502 | 2,505 | 2,487 | 2,488 | -21 | -0.8% | 22,600 |
| 2024/07/09 | 2,510 | 2,525 | 2,501 | 2,509 | -1 | ±0% | 13,900 |
| 2024/07/08 | 2,528 | 2,530 | 2,505 | 2,510 | -22 | -0.9% | 17,000 |
| 2024/07/05 | 2,543 | 2,543 | 2,527 | 2,532 | -10 | -0.4% | 9,300 |
| 2024/07/04 | 2,543 | 2,545 | 2,531 | 2,542 | +7 | +0.3% | 11,500 |
| 2024/07/03 | 2,545 | 2,545 | 2,530 | 2,535 | -5 | -0.2% | 17,200 |
| 2024/07/02 | 2,542 | 2,545 | 2,535 | 2,540 | ±0 | ±0% | 12,300 |
| 2024/07/01 | 2,539 | 2,543 | 2,523 | 2,540 | +19 | +0.8% | 22,600 |
| 2024/06/28 | 2,534 | 2,534 | 2,510 | 2,521 | -14 | -0.6% | 14,100 |
| 2024/06/27 | 2,527 | 2,536 | 2,518 | 2,535 | -5 | -0.2% | 23,800 |
| 2024/06/26 | 2,539 | 2,540 | 2,526 | 2,540 | +1 | ±0% | 14,000 |
| 2024/06/25 | 2,530 | 2,539 | 2,520 | 2,539 | +11 | +0.4% | 8,800 |
| 2024/06/24 | 2,530 | 2,537 | 2,520 | 2,528 | -10 | -0.4% | 8,900 |
| 2024/06/21 | 2,531 | 2,538 | 2,525 | 2,538 | +7 | +0.3% | 13,800 |
| 2024/06/20 | 2,530 | 2,533 | 2,518 | 2,531 | -2 | -0.1% | 7,400 |
| 2024/06/19 | 2,524 | 2,535 | 2,512 | 2,533 | +9 | +0.4% | 8,200 |
| 2024/06/18 | 2,503 | 2,527 | 2,503 | 2,524 | +40 | +1.6% | 16,100 |
| 2024/06/17 | 2,483 | 2,500 | 2,480 | 2,484 | -18 | -0.7% | 9,900 |
| 2024/06/14 | 2,480 | 2,510 | 2,479 | 2,502 | +8 | +0.3% | 14,500 |
| 2024/06/13 | 2,499 | 2,499 | 2,482 | 2,494 | -5 | -0.2% | 6,200 |
| 2024/06/12 | 2,497 | 2,509 | 2,490 | 2,499 | +10 | +0.4% | 2,900 |
| 2024/06/11 | 2,481 | 2,501 | 2,481 | 2,489 | -18 | -0.7% | 8,300 |
151～
200
件表示中 / 5974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 | 232,200円 | +7.1% | -22.1% | 2.15% | 16.05倍 | 1.01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 |
| ＭＳＯＬ | 158,900円 | +1.4% | - | 2.01% | 12.45倍 | 4.71倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| Ｖコマース | 77,400円 | -21.4% | -39.3% | 6.33% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| アドベンチャ | 331,500円 | +4.5% | +38.9% | 0.60% | 18.96倍 | 2.12倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 学 情 | 169,500円 | +14.6% | +4.8% | 3.95% | 9.95倍 | 1.58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
