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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,515 | 3,625 | 3,490 | 3,615 | +105 | +3% | 81,300 |
| 2017/03/28 | 3,670 | 3,670 | 3,505 | 3,510 | -115 | -3.2% | 82,700 |
| 2017/03/27 | 3,680 | 3,715 | 3,620 | 3,625 | -35 | -1% | 40,500 |
| 2017/03/24 | 3,580 | 3,705 | 3,580 | 3,660 | +50 | +1.4% | 30,300 |
| 2017/03/23 | 3,670 | 3,670 | 3,565 | 3,610 | -70 | -1.9% | 42,100 |
| 2017/03/22 | 3,710 | 3,720 | 3,680 | 3,680 | -75 | -2% | 41,800 |
| 2017/03/21 | 3,750 | 3,785 | 3,730 | 3,755 | +25 | +0.7% | 47,100 |
| 2017/03/17 | 3,795 | 3,795 | 3,715 | 3,730 | -55 | -1.5% | 30,000 |
| 2017/03/16 | 3,705 | 3,790 | 3,700 | 3,785 | +100 | +2.7% | 34,500 |
| 2017/03/15 | 3,845 | 3,865 | 3,675 | 3,685 | -135 | -3.5% | 58,200 |
| 2017/03/14 | 3,720 | 3,830 | 3,720 | 3,820 | +105 | +2.8% | 41,500 |
| 2017/03/13 | 3,665 | 3,735 | 3,660 | 3,715 | +65 | +1.8% | 35,500 |
| 2017/03/10 | 3,690 | 3,690 | 3,650 | 3,650 | +30 | +0.8% | 33,000 |
| 2017/03/09 | 3,640 | 3,700 | 3,605 | 3,620 | -15 | -0.4% | 31,000 |
| 2017/03/08 | 3,580 | 3,640 | 3,570 | 3,635 | +70 | +2% | 25,100 |
| 2017/03/07 | 3,555 | 3,585 | 3,555 | 3,565 | +10 | +0.3% | 21,900 |
| 2017/03/06 | 3,535 | 3,580 | 3,535 | 3,555 | +25 | +0.7% | 15,100 |
| 2017/03/03 | 3,570 | 3,570 | 3,525 | 3,530 | -35 | -1% | 29,300 |
| 2017/03/02 | 3,540 | 3,580 | 3,535 | 3,565 | +30 | +0.8% | 37,600 |
| 2017/03/01 | 3,500 | 3,535 | 3,490 | 3,535 | +40 | +1.1% | 19,800 |
| 2017/02/28 | 3,480 | 3,540 | 3,470 | 3,495 | +40 | +1.2% | 21,000 |
| 2017/02/27 | 3,475 | 3,495 | 3,430 | 3,455 | -15 | -0.4% | 14,100 |
| 2017/02/24 | 3,385 | 3,485 | 3,380 | 3,470 | +65 | +1.9% | 27,100 |
| 2017/02/23 | 3,515 | 3,515 | 3,375 | 3,405 | -145 | -4.1% | 58,100 |
| 2017/02/22 | 3,705 | 3,740 | 3,420 | 3,550 | -140 | -3.8% | 84,800 |
| 2017/02/21 | 3,610 | 3,700 | 3,605 | 3,690 | +110 | +3.1% | 35,700 |
| 2017/02/20 | 3,500 | 3,585 | 3,500 | 3,580 | +95 | +2.7% | 33,400 |
| 2017/02/17 | 3,390 | 3,500 | 3,385 | 3,485 | +95 | +2.8% | 27,000 |
| 2017/02/16 | 3,300 | 3,400 | 3,300 | 3,390 | +80 | +2.4% | 23,800 |
| 2017/02/15 | 3,370 | 3,395 | 3,285 | 3,310 | -30 | -0.9% | 26,700 |
| 2017/02/14 | 3,310 | 3,380 | 3,310 | 3,340 | +25 | +0.8% | 20,800 |
| 2017/02/13 | 3,235 | 3,320 | 3,235 | 3,315 | +90 | +2.8% | 23,500 |
| 2017/02/10 | 3,205 | 3,235 | 3,200 | 3,225 | +30 | +0.9% | 17,800 |
| 2017/02/09 | 3,165 | 3,200 | 3,165 | 3,195 | +50 | +1.6% | 16,100 |
| 2017/02/08 | 3,090 | 3,180 | 3,090 | 3,145 | +60 | +1.9% | 21,200 |
| 2017/02/07 | 3,035 | 3,090 | 3,035 | 3,085 | +50 | +1.6% | 15,400 |
| 2017/02/06 | 3,020 | 3,075 | 3,010 | 3,035 | +25 | +0.8% | 12,100 |
| 2017/02/03 | 2,991 | 3,025 | 2,974 | 3,010 | +23 | +0.8% | 11,000 |
| 2017/02/02 | 2,956 | 3,005 | 2,956 | 2,987 | +10 | +0.3% | 11,300 |
| 2017/02/01 | 2,954 | 3,010 | 2,950 | 2,977 | +18 | +0.6% | 19,200 |
| 2017/01/31 | 2,957 | 2,967 | 2,946 | 2,959 | -2 | -0.1% | 6,800 |
| 2017/01/30 | 2,944 | 2,979 | 2,920 | 2,961 | +33 | +1.1% | 9,600 |
| 2017/01/27 | 2,954 | 2,957 | 2,921 | 2,928 | -29 | -1% | 14,500 |
| 2017/01/26 | 2,977 | 2,977 | 2,955 | 2,957 | -2 | -0.1% | 9,700 |
| 2017/01/25 | 2,973 | 2,973 | 2,957 | 2,959 | -4 | -0.1% | 9,100 |
| 2017/01/24 | 2,979 | 2,984 | 2,963 | 2,963 | -30 | -1% | 7,800 |
| 2017/01/23 | 2,946 | 3,000 | 2,935 | 2,993 | +49 | +1.7% | 14,300 |
| 2017/01/20 | 2,930 | 2,954 | 2,924 | 2,944 | +41 | +1.4% | 11,400 |
| 2017/01/19 | 2,915 | 2,950 | 2,903 | 2,903 | +2 | +0.1% | 6,300 |
| 2017/01/18 | 2,900 | 2,916 | 2,861 | 2,901 | -15 | -0.5% | 17,700 |
2001～
2050
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 | 238,200円 | +8.4% | +67.3% | 1.68% | 19.06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 | 275,400円 | +5.2% | -3.6% | 2.18% | 29.37倍 | 4.21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 | 35,200円 | +5.0% | +9.1% | 2.84% | 14.41倍 | 2.79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 | 100,400円 | +8.6% | +7.7% | 0.00% | 4.04倍 | 3.23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 | 172,400円 | +14.6% | +4.8% | 3.89% | 10.04倍 | 1.60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
