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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,820 | 1,828 | 1,800 | 1,826 | +12 | +0.7% | 14,300 |
| 2014/12/26 | 1,800 | 1,814 | 1,800 | 1,814 | +15 | +0.8% | 9,800 |
| 2014/12/25 | 1,805 | 1,810 | 1,796 | 1,799 | -6 | -0.3% | 14,600 |
| 2014/12/24 | 1,798 | 1,811 | 1,790 | 1,805 | +18 | +1% | 17,800 |
| 2014/12/22 | 1,800 | 1,803 | 1,781 | 1,787 | -13 | -0.7% | 15,800 |
| 2014/12/19 | 1,800 | 1,804 | 1,794 | 1,800 | +3 | +0.2% | 11,200 |
| 2014/12/18 | 1,800 | 1,800 | 1,789 | 1,797 | +13 | +0.7% | 7,000 |
| 2014/12/17 | 1,786 | 1,792 | 1,781 | 1,784 | +9 | +0.5% | 9,200 |
| 2014/12/16 | 1,781 | 1,787 | 1,765 | 1,775 | -6 | -0.3% | 10,800 |
| 2014/12/15 | 1,752 | 1,795 | 1,752 | 1,781 | +7 | +0.4% | 12,000 |
| 2014/12/12 | 1,799 | 1,799 | 1,719 | 1,774 | -19 | -1.1% | 32,900 |
| 2014/12/11 | 1,782 | 1,799 | 1,772 | 1,793 | +9 | +0.5% | 14,000 |
| 2014/12/10 | 1,788 | 1,799 | 1,782 | 1,784 | +2 | +0.1% | 17,300 |
| 2014/12/09 | 1,835 | 1,840 | 1,771 | 1,782 | -53 | -2.9% | 51,200 |
| 2014/12/08 | 1,834 | 1,840 | 1,829 | 1,835 | +1 | +0.1% | 13,900 |
| 2014/12/05 | 1,830 | 1,834 | 1,821 | 1,834 | +8 | +0.4% | 7,700 |
| 2014/12/04 | 1,828 | 1,834 | 1,820 | 1,826 | -1 | -0.1% | 14,400 |
| 2014/12/03 | 1,820 | 1,829 | 1,819 | 1,827 | +8 | +0.4% | 8,800 |
| 2014/12/02 | 1,813 | 1,820 | 1,807 | 1,819 | +3 | +0.2% | 8,700 |
| 2014/12/01 | 1,818 | 1,834 | 1,805 | 1,816 | +12 | +0.7% | 17,100 |
| 2014/11/28 | 1,805 | 1,813 | 1,792 | 1,804 | ±0 | ±0% | 17,100 |
| 2014/11/27 | 1,810 | 1,810 | 1,801 | 1,804 | -1 | -0.1% | 7,400 |
| 2014/11/26 | 1,805 | 1,815 | 1,800 | 1,805 | -1 | -0.1% | 6,400 |
| 2014/11/25 | 1,805 | 1,819 | 1,804 | 1,806 | +1 | +0.1% | 11,100 |
| 2014/11/21 | 1,806 | 1,809 | 1,801 | 1,805 | +2 | +0.1% | 6,100 |
| 2014/11/20 | 1,803 | 1,807 | 1,803 | 1,803 | +2 | +0.1% | 6,900 |
| 2014/11/19 | 1,802 | 1,813 | 1,801 | 1,801 | -8 | -0.4% | 7,200 |
| 2014/11/18 | 1,800 | 1,810 | 1,800 | 1,809 | +12 | +0.7% | 6,100 |
| 2014/11/17 | 1,811 | 1,814 | 1,795 | 1,797 | -23 | -1.3% | 9,600 |
| 2014/11/14 | 1,794 | 1,820 | 1,794 | 1,820 | +22 | +1.2% | 20,500 |
| 2014/11/13 | 1,804 | 1,810 | 1,793 | 1,798 | -6 | -0.3% | 8,200 |
| 2014/11/12 | 1,798 | 1,810 | 1,794 | 1,804 | +6 | +0.3% | 11,100 |
| 2014/11/11 | 1,800 | 1,809 | 1,795 | 1,798 | +6 | +0.3% | 24,000 |
| 2014/11/10 | 1,780 | 1,800 | 1,774 | 1,792 | +12 | +0.7% | 10,500 |
| 2014/11/07 | 1,780 | 1,781 | 1,769 | 1,780 | +11 | +0.6% | 7,200 |
| 2014/11/06 | 1,766 | 1,788 | 1,766 | 1,769 | -21 | -1.2% | 9,000 |
| 2014/11/05 | 1,779 | 1,790 | 1,773 | 1,790 | +11 | +0.6% | 19,000 |
| 2014/11/04 | 1,780 | 1,783 | 1,774 | 1,779 | +6 | +0.3% | 17,100 |
| 2014/10/31 | 1,768 | 1,777 | 1,758 | 1,773 | +8 | +0.5% | 22,500 |
| 2014/10/30 | 1,751 | 1,767 | 1,742 | 1,765 | +14 | +0.8% | 23,700 |
| 2014/10/29 | 1,749 | 1,757 | 1,745 | 1,751 | +9 | +0.5% | 10,200 |
| 2014/10/28 | 1,741 | 1,746 | 1,741 | 1,742 | -2 | -0.1% | 4,300 |
| 2014/10/27 | 1,731 | 1,748 | 1,731 | 1,744 | +9 | +0.5% | 5,700 |
| 2014/10/24 | 1,748 | 1,748 | 1,730 | 1,735 | ±0 | ±0% | 6,000 |
| 2014/10/23 | 1,740 | 1,740 | 1,712 | 1,735 | -13 | -0.7% | 7,600 |
| 2014/10/22 | 1,719 | 1,748 | 1,711 | 1,748 | +42 | +2.5% | 15,700 |
| 2014/10/21 | 1,720 | 1,720 | 1,699 | 1,706 | -8 | -0.5% | 7,800 |
| 2014/10/20 | 1,708 | 1,715 | 1,694 | 1,714 | +36 | +2.1% | 5,000 |
| 2014/10/17 | 1,690 | 1,703 | 1,677 | 1,678 | -17 | -1% | 16,200 |
| 2014/10/16 | 1,700 | 1,707 | 1,694 | 1,695 | -17 | -1% | 12,900 |
2551～
2600
件表示中 / 6017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 | 239,400円 | +8.4% | +67.3% | 1.67% | 19.15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 |
| アドベンチャ | 348,500円 | +4.5% | +38.9% | 0.57% | 19.93倍 | 2.23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 |
| ジーニー | 153,200円 | +35.2% | +14.7% | 0.00% | 9.46倍 | 2.35倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 令和ＡＨ | 72,000円 | +12.8% | +10.2% | 3.47% | 24.58倍 | 8.85倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＫＮＴＣＴ | 100,100円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
