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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,565 | 1,570 | 1,563 | 1,567 | +2 | +0.1% | 11,100 |
| 2014/06/18 | 1,564 | 1,565 | 1,558 | 1,565 | +5 | +0.3% | 3,300 |
| 2014/06/17 | 1,555 | 1,564 | 1,548 | 1,560 | +15 | +1% | 7,700 |
| 2014/06/16 | 1,555 | 1,555 | 1,543 | 1,545 | -5 | -0.3% | 6,900 |
| 2014/06/13 | 1,558 | 1,558 | 1,547 | 1,550 | +3 | +0.2% | 13,900 |
| 2014/06/12 | 1,541 | 1,550 | 1,541 | 1,547 | ±0 | ±0% | 5,000 |
| 2014/06/11 | 1,545 | 1,557 | 1,545 | 1,547 | ±0 | ±0% | 6,600 |
| 2014/06/10 | 1,556 | 1,556 | 1,544 | 1,547 | ±0 | ±0% | 7,600 |
| 2014/06/09 | 1,560 | 1,560 | 1,545 | 1,547 | -3 | -0.2% | 9,500 |
| 2014/06/06 | 1,560 | 1,560 | 1,545 | 1,550 | -2 | -0.1% | 7,100 |
| 2014/06/05 | 1,554 | 1,556 | 1,543 | 1,552 | -2 | -0.1% | 6,200 |
| 2014/06/04 | 1,551 | 1,555 | 1,546 | 1,554 | -1 | -0.1% | 4,300 |
| 2014/06/03 | 1,564 | 1,564 | 1,545 | 1,555 | -7 | -0.4% | 8,600 |
| 2014/06/02 | 1,560 | 1,565 | 1,543 | 1,562 | +2 | +0.1% | 9,300 |
| 2014/05/30 | 1,559 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 8,800 |
| 2014/05/29 | 1,553 | 1,553 | 1,540 | 1,550 | +2 | +0.1% | 6,500 |
| 2014/05/28 | 1,536 | 1,550 | 1,532 | 1,548 | +11 | +0.7% | 7,000 |
| 2014/05/27 | 1,528 | 1,540 | 1,526 | 1,537 | ±0 | ±0% | 4,100 |
| 2014/05/26 | 1,528 | 1,540 | 1,524 | 1,537 | +14 | +0.9% | 6,500 |
| 2014/05/23 | 1,516 | 1,524 | 1,516 | 1,523 | -1 | -0.1% | 3,600 |
| 2014/05/22 | 1,515 | 1,525 | 1,515 | 1,524 | +9 | +0.6% | 2,900 |
| 2014/05/21 | 1,510 | 1,522 | 1,510 | 1,515 | -1 | -0.1% | 3,100 |
| 2014/05/20 | 1,525 | 1,527 | 1,516 | 1,516 | +1 | +0.1% | 6,200 |
| 2014/05/19 | 1,518 | 1,525 | 1,515 | 1,515 | -1 | -0.1% | 3,900 |
| 2014/05/16 | 1,522 | 1,526 | 1,516 | 1,516 | -6 | -0.4% | 6,000 |
| 2014/05/15 | 1,522 | 1,525 | 1,520 | 1,522 | ±0 | ±0% | 3,100 |
| 2014/05/14 | 1,525 | 1,528 | 1,522 | 1,522 | -4 | -0.3% | 2,500 |
| 2014/05/13 | 1,516 | 1,530 | 1,516 | 1,526 | +11 | +0.7% | 3,300 |
| 2014/05/12 | 1,527 | 1,530 | 1,515 | 1,515 | -12 | -0.8% | 4,300 |
| 2014/05/09 | 1,522 | 1,535 | 1,511 | 1,527 | +5 | +0.3% | 6,300 |
| 2014/05/08 | 1,521 | 1,530 | 1,521 | 1,522 | +2 | +0.1% | 4,500 |
| 2014/05/07 | 1,535 | 1,539 | 1,520 | 1,520 | -15 | -1% | 8,100 |
| 2014/05/02 | 1,539 | 1,540 | 1,535 | 1,535 | -2 | -0.1% | 2,300 |
| 2014/05/01 | 1,537 | 1,537 | 1,530 | 1,537 | ±0 | ±0% | 3,200 |
| 2014/04/30 | 1,540 | 1,540 | 1,530 | 1,537 | +6 | +0.4% | 5,600 |
| 2014/04/28 | 1,525 | 1,535 | 1,523 | 1,531 | -1 | -0.1% | 4,200 |
| 2014/04/25 | 1,526 | 1,532 | 1,523 | 1,532 | +1 | +0.1% | 3,900 |
| 2014/04/24 | 1,534 | 1,534 | 1,526 | 1,531 | +1 | +0.1% | 1,900 |
| 2014/04/23 | 1,535 | 1,536 | 1,525 | 1,530 | +4 | +0.3% | 2,500 |
| 2014/04/22 | 1,533 | 1,535 | 1,525 | 1,526 | -7 | -0.5% | 6,100 |
| 2014/04/21 | 1,537 | 1,539 | 1,531 | 1,533 | +2 | +0.1% | 4,000 |
| 2014/04/18 | 1,537 | 1,537 | 1,528 | 1,531 | +7 | +0.5% | 2,600 |
| 2014/04/17 | 1,530 | 1,532 | 1,516 | 1,524 | +10 | +0.7% | 5,800 |
| 2014/04/16 | 1,509 | 1,515 | 1,509 | 1,514 | +5 | +0.3% | 4,400 |
| 2014/04/15 | 1,508 | 1,516 | 1,508 | 1,509 | +1 | +0.1% | 4,500 |
| 2014/04/14 | 1,506 | 1,517 | 1,506 | 1,508 | +3 | +0.2% | 4,800 |
| 2014/04/11 | 1,518 | 1,518 | 1,501 | 1,505 | -10 | -0.7% | 8,300 |
| 2014/04/10 | 1,531 | 1,531 | 1,512 | 1,515 | +11 | +0.7% | 5,000 |
| 2014/04/09 | 1,524 | 1,524 | 1,504 | 1,504 | -20 | -1.3% | 13,900 |
| 2014/04/08 | 1,521 | 1,539 | 1,516 | 1,524 | -2 | -0.1% | 7,300 |
2551～
2600
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
