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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 4,225 | 4,275 | 4,180 | 4,180 | -50 | -1.2% | 22,000 |
| 2017/06/07 | 4,150 | 4,245 | 4,150 | 4,230 | +40 | +1% | 25,200 |
| 2017/06/06 | 4,270 | 4,275 | 4,170 | 4,190 | -80 | -1.9% | 18,600 |
| 2017/06/05 | 4,100 | 4,290 | 4,085 | 4,270 | +105 | +2.5% | 32,600 |
| 2017/06/02 | 4,315 | 4,315 | 4,100 | 4,165 | -150 | -3.5% | 59,300 |
| 2017/06/01 | 4,225 | 4,350 | 4,225 | 4,315 | +90 | +2.1% | 50,600 |
| 2017/05/31 | 4,080 | 4,235 | 4,030 | 4,225 | +145 | +3.6% | 62,600 |
| 2017/05/30 | 3,925 | 4,090 | 3,925 | 4,080 | +155 | +3.9% | 58,500 |
| 2017/05/29 | 3,795 | 3,945 | 3,795 | 3,925 | +115 | +3% | 22,700 |
| 2017/05/26 | 3,885 | 3,895 | 3,800 | 3,810 | -105 | -2.7% | 26,100 |
| 2017/05/25 | 3,925 | 3,925 | 3,875 | 3,915 | -10 | -0.3% | 23,900 |
| 2017/05/24 | 3,955 | 3,990 | 3,850 | 3,925 | -25 | -0.6% | 32,200 |
| 2017/05/23 | 3,820 | 3,950 | 3,820 | 3,950 | +140 | +3.7% | 54,400 |
| 2017/05/22 | 3,785 | 3,820 | 3,755 | 3,810 | +25 | +0.7% | 24,100 |
| 2017/05/19 | 3,730 | 3,790 | 3,725 | 3,785 | +55 | +1.5% | 21,700 |
| 2017/05/18 | 3,680 | 3,745 | 3,680 | 3,730 | -5 | -0.1% | 21,100 |
| 2017/05/17 | 3,745 | 3,765 | 3,695 | 3,735 | -50 | -1.3% | 36,000 |
| 2017/05/16 | 3,750 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 30,600 |
| 2017/05/15 | 3,700 | 3,795 | 3,625 | 3,795 | +245 | +6.9% | 66,400 |
| 2017/05/12 | 3,500 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 15,100 |
| 2017/05/11 | 3,465 | 3,500 | 3,440 | 3,500 | +60 | +1.7% | 13,800 |
| 2017/05/10 | 3,425 | 3,450 | 3,425 | 3,440 | +15 | +0.4% | 11,600 |
| 2017/05/09 | 3,425 | 3,430 | 3,400 | 3,425 | +10 | +0.3% | 10,400 |
| 2017/05/08 | 3,390 | 3,430 | 3,385 | 3,415 | +40 | +1.2% | 19,900 |
| 2017/05/02 | 3,360 | 3,375 | 3,350 | 3,375 | +45 | +1.4% | 9,200 |
| 2017/05/01 | 3,285 | 3,340 | 3,285 | 3,330 | +20 | +0.6% | 6,100 |
| 2017/04/28 | 3,360 | 3,360 | 3,310 | 3,310 | -30 | -0.9% | 13,600 |
| 2017/04/27 | 3,340 | 3,355 | 3,325 | 3,340 | ±0 | ±0% | 14,400 |
| 2017/04/26 | 3,365 | 3,365 | 3,325 | 3,340 | +5 | +0.1% | 11,500 |
| 2017/04/25 | 3,305 | 3,350 | 3,295 | 3,335 | -10 | -0.3% | 9,900 |
| 2017/04/24 | 3,370 | 3,370 | 3,325 | 3,345 | +15 | +0.5% | 11,400 |
| 2017/04/21 | 3,355 | 3,360 | 3,310 | 3,330 | +5 | +0.2% | 9,600 |
| 2017/04/20 | 3,345 | 3,345 | 3,320 | 3,325 | +20 | +0.6% | 13,400 |
| 2017/04/19 | 3,270 | 3,315 | 3,265 | 3,305 | +50 | +1.5% | 17,600 |
| 2017/04/18 | 3,290 | 3,350 | 3,245 | 3,255 | +25 | +0.8% | 25,400 |
| 2017/04/17 | 3,140 | 3,240 | 3,140 | 3,230 | +95 | +3% | 17,500 |
| 2017/04/14 | 3,140 | 3,160 | 3,100 | 3,135 | -35 | -1.1% | 22,900 |
| 2017/04/13 | 3,165 | 3,190 | 3,160 | 3,170 | -40 | -1.2% | 15,800 |
| 2017/04/12 | 3,205 | 3,210 | 3,150 | 3,210 | -45 | -1.4% | 30,800 |
| 2017/04/11 | 3,330 | 3,330 | 3,255 | 3,255 | -90 | -2.7% | 23,600 |
| 2017/04/10 | 3,360 | 3,410 | 3,345 | 3,345 | -10 | -0.3% | 16,600 |
| 2017/04/07 | 3,330 | 3,385 | 3,305 | 3,355 | +10 | +0.3% | 25,100 |
| 2017/04/06 | 3,405 | 3,405 | 3,335 | 3,345 | -95 | -2.8% | 33,600 |
| 2017/04/05 | 3,470 | 3,475 | 3,430 | 3,440 | -25 | -0.7% | 9,200 |
| 2017/04/04 | 3,450 | 3,535 | 3,450 | 3,465 | -15 | -0.4% | 28,100 |
| 2017/04/03 | 3,485 | 3,500 | 3,450 | 3,480 | -25 | -0.7% | 24,800 |
| 2017/03/31 | 3,555 | 3,585 | 3,505 | 3,505 | -50 | -1.4% | 20,300 |
| 2017/03/30 | 3,605 | 3,635 | 3,555 | 3,555 | -60 | -1.7% | 25,400 |
| 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 |
2001～
2050
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
