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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,774 | 1,775 | 1,760 | 1,773 | +4 | +0.2% | 9,000 |
| 2014/08/28 | 1,758 | 1,773 | 1,755 | 1,769 | +11 | +0.6% | 8,200 |
| 2014/08/27 | 1,756 | 1,778 | 1,755 | 1,758 | +2 | +0.1% | 12,000 |
| 2014/08/26 | 1,775 | 1,794 | 1,753 | 1,756 | -18 | -1% | 28,300 |
| 2014/08/25 | 1,742 | 1,775 | 1,740 | 1,774 | +32 | +1.8% | 17,500 |
| 2014/08/22 | 1,719 | 1,745 | 1,719 | 1,742 | +22 | +1.3% | 14,700 |
| 2014/08/21 | 1,725 | 1,725 | 1,711 | 1,720 | ±0 | ±0% | 10,800 |
| 2014/08/20 | 1,698 | 1,720 | 1,695 | 1,720 | +26 | +1.5% | 15,700 |
| 2014/08/19 | 1,694 | 1,695 | 1,690 | 1,694 | +5 | +0.3% | 6,600 |
| 2014/08/18 | 1,680 | 1,690 | 1,680 | 1,689 | +18 | +1.1% | 10,600 |
| 2014/08/15 | 1,668 | 1,674 | 1,668 | 1,671 | +5 | +0.3% | 15,700 |
| 2014/08/14 | 1,662 | 1,670 | 1,650 | 1,666 | +6 | +0.4% | 10,500 |
| 2014/08/13 | 1,647 | 1,660 | 1,647 | 1,660 | +13 | +0.8% | 6,300 |
| 2014/08/12 | 1,647 | 1,650 | 1,646 | 1,647 | ±0 | ±0% | 4,700 |
| 2014/08/11 | 1,654 | 1,654 | 1,618 | 1,647 | +9 | +0.5% | 10,100 |
| 2014/08/08 | 1,655 | 1,655 | 1,631 | 1,638 | -18 | -1.1% | 11,100 |
| 2014/08/07 | 1,648 | 1,659 | 1,648 | 1,656 | +6 | +0.4% | 3,800 |
| 2014/08/06 | 1,651 | 1,662 | 1,648 | 1,650 | -1 | -0.1% | 7,800 |
| 2014/08/05 | 1,651 | 1,665 | 1,650 | 1,651 | ±0 | ±0% | 7,900 |
| 2014/08/04 | 1,654 | 1,657 | 1,651 | 1,651 | -3 | -0.2% | 8,600 |
| 2014/08/01 | 1,652 | 1,658 | 1,652 | 1,654 | +1 | +0.1% | 5,600 |
| 2014/07/31 | 1,656 | 1,656 | 1,649 | 1,653 | +3 | +0.2% | 10,600 |
| 2014/07/30 | 1,660 | 1,662 | 1,649 | 1,650 | -8 | -0.5% | 27,600 |
| 2014/07/29 | 1,660 | 1,660 | 1,656 | 1,658 | -2 | -0.1% | 11,300 |
| 2014/07/28 | 1,661 | 1,661 | 1,657 | 1,660 | -1 | -0.1% | 13,500 |
| 2014/07/25 | 1,660 | 1,661 | 1,656 | 1,661 | +3 | +0.2% | 29,300 |
| 2014/07/24 | 1,655 | 1,658 | 1,650 | 1,658 | +5 | +0.3% | 6,100 |
| 2014/07/23 | 1,659 | 1,659 | 1,650 | 1,653 | -6 | -0.4% | 9,000 |
| 2014/07/22 | 1,656 | 1,659 | 1,652 | 1,659 | +3 | +0.2% | 4,800 |
| 2014/07/18 | 1,659 | 1,659 | 1,650 | 1,656 | +3 | +0.2% | 5,200 |
| 2014/07/17 | 1,650 | 1,660 | 1,650 | 1,653 | ±0 | ±0% | 4,400 |
| 2014/07/16 | 1,656 | 1,656 | 1,650 | 1,653 | -2 | -0.1% | 5,600 |
| 2014/07/15 | 1,657 | 1,659 | 1,655 | 1,655 | -2 | -0.1% | 4,900 |
| 2014/07/14 | 1,660 | 1,665 | 1,650 | 1,657 | +27 | +1.7% | 17,200 |
| 2014/07/11 | 1,630 | 1,645 | 1,625 | 1,630 | -12 | -0.7% | 8,100 |
| 2014/07/10 | 1,635 | 1,650 | 1,635 | 1,642 | -13 | -0.8% | 7,400 |
| 2014/07/09 | 1,655 | 1,655 | 1,633 | 1,655 | +2 | +0.1% | 12,500 |
| 2014/07/08 | 1,649 | 1,655 | 1,644 | 1,653 | +5 | +0.3% | 12,700 |
| 2014/07/07 | 1,648 | 1,649 | 1,641 | 1,648 | +15 | +0.9% | 9,900 |
| 2014/07/04 | 1,633 | 1,638 | 1,631 | 1,633 | +6 | +0.4% | 8,300 |
| 2014/07/03 | 1,626 | 1,630 | 1,622 | 1,627 | +2 | +0.1% | 5,900 |
| 2014/07/02 | 1,621 | 1,625 | 1,617 | 1,625 | +12 | +0.7% | 14,400 |
| 2014/07/01 | 1,610 | 1,615 | 1,607 | 1,613 | +14 | +0.9% | 13,000 |
| 2014/06/30 | 1,598 | 1,605 | 1,594 | 1,599 | +7 | +0.4% | 16,500 |
| 2014/06/27 | 1,590 | 1,596 | 1,587 | 1,592 | +1 | +0.1% | 8,000 |
| 2014/06/26 | 1,590 | 1,595 | 1,587 | 1,591 | +7 | +0.4% | 5,600 |
| 2014/06/25 | 1,582 | 1,588 | 1,580 | 1,584 | +2 | +0.1% | 7,800 |
| 2014/06/24 | 1,580 | 1,585 | 1,577 | 1,582 | +6 | +0.4% | 6,900 |
| 2014/06/23 | 1,575 | 1,585 | 1,571 | 1,576 | +5 | +0.3% | 11,300 |
| 2014/06/20 | 1,572 | 1,572 | 1,567 | 1,571 | +4 | +0.3% | 5,300 |
2501～
2550
件表示中 / 5887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 | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06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 |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84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 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ＩＮＴＬＯＯＰ | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
