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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 4,155 | 4,175 | 4,070 | 4,080 | -75 | -1.8% | 51,600 |
| 2017/08/18 | 4,220 | 4,220 | 4,150 | 4,155 | -75 | -1.8% | 44,500 |
| 2017/08/17 | 4,225 | 4,250 | 4,185 | 4,230 | +60 | +1.4% | 30,800 |
| 2017/08/16 | 4,190 | 4,250 | 4,155 | 4,170 | +30 | +0.7% | 34,900 |
| 2017/08/15 | 4,200 | 4,220 | 4,120 | 4,140 | +10 | +0.2% | 39,800 |
| 2017/08/14 | 4,200 | 4,200 | 4,075 | 4,130 | -85 | -2% | 92,500 |
| 2017/08/10 | 4,270 | 4,375 | 4,210 | 4,215 | -45 | -1.1% | 78,000 |
| 2017/08/09 | 4,350 | 4,360 | 4,235 | 4,260 | -570 | -11.8% | 158,200 |
| 2017/08/08 | 4,935 | 4,935 | 4,820 | 4,830 | -85 | -1.7% | 21,900 |
| 2017/08/07 | 4,865 | 4,920 | 4,865 | 4,915 | +60 | +1.2% | 18,900 |
| 2017/08/04 | 4,780 | 4,875 | 4,730 | 4,855 | +80 | +1.7% | 26,900 |
| 2017/08/03 | 4,720 | 4,785 | 4,720 | 4,775 | +55 | +1.2% | 20,200 |
| 2017/08/02 | 4,650 | 4,725 | 4,625 | 4,720 | +80 | +1.7% | 13,200 |
| 2017/08/01 | 4,640 | 4,705 | 4,625 | 4,640 | -45 | -1% | 15,100 |
| 2017/07/31 | 4,600 | 4,700 | 4,600 | 4,685 | +110 | +2.4% | 33,400 |
| 2017/07/28 | 4,485 | 4,580 | 4,485 | 4,575 | +30 | +0.7% | 34,300 |
| 2017/07/27 | 4,660 | 4,685 | 4,525 | 4,545 | -100 | -2.2% | 36,200 |
| 2017/07/26 | 4,745 | 4,745 | 4,645 | 4,645 | -95 | -2% | 18,500 |
| 2017/07/25 | 4,745 | 4,745 | 4,675 | 4,740 | -5 | -0.1% | 21,500 |
| 2017/07/24 | 4,700 | 4,745 | 4,690 | 4,745 | +55 | +1.2% | 16,400 |
| 2017/07/21 | 4,620 | 4,700 | 4,620 | 4,690 | +50 | +1.1% | 22,500 |
| 2017/07/20 | 4,600 | 4,660 | 4,600 | 4,640 | +15 | +0.3% | 18,600 |
| 2017/07/19 | 4,580 | 4,640 | 4,565 | 4,625 | +55 | +1.2% | 14,300 |
| 2017/07/18 | 4,640 | 4,640 | 4,570 | 4,570 | -45 | -1% | 14,700 |
| 2017/07/14 | 4,630 | 4,645 | 4,595 | 4,615 | -25 | -0.5% | 21,600 |
| 2017/07/13 | 4,585 | 4,650 | 4,570 | 4,640 | +50 | +1.1% | 20,200 |
| 2017/07/12 | 4,590 | 4,610 | 4,545 | 4,590 | +10 | +0.2% | 27,500 |
| 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 |
1951～
2000
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
