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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 1,700 | 1,712 | 1,700 | 1,712 | +12 | +0.7% | 8,800 |
| 2014/10/14 | 1,716 | 1,716 | 1,700 | 1,700 | -17 | -1% | 10,800 |
| 2014/10/10 | 1,720 | 1,724 | 1,712 | 1,717 | -4 | -0.2% | 12,000 |
| 2014/10/09 | 1,745 | 1,767 | 1,713 | 1,721 | -21 | -1.2% | 13,000 |
| 2014/10/08 | 1,744 | 1,756 | 1,730 | 1,742 | +2 | +0.1% | 15,800 |
| 2014/10/07 | 1,764 | 1,764 | 1,740 | 1,740 | -15 | -0.9% | 10,700 |
| 2014/10/06 | 1,755 | 1,765 | 1,748 | 1,755 | +22 | +1.3% | 11,600 |
| 2014/10/03 | 1,700 | 1,785 | 1,700 | 1,733 | +33 | +1.9% | 15,200 |
| 2014/10/02 | 1,734 | 1,738 | 1,700 | 1,700 | -53 | -3% | 29,500 |
| 2014/10/01 | 1,750 | 1,765 | 1,749 | 1,753 | +3 | +0.2% | 12,600 |
| 2014/09/30 | 1,768 | 1,770 | 1,745 | 1,750 | -28 | -1.6% | 17,900 |
| 2014/09/29 | 1,780 | 1,781 | 1,768 | 1,778 | -4 | -0.2% | 20,000 |
| 2014/09/26 | 1,750 | 1,785 | 1,733 | 1,782 | +11 | +0.6% | 70,000 |
| 2014/09/25 | 1,797 | 1,800 | 1,770 | 1,771 | -26 | -1.4% | 73,500 |
| 2014/09/24 | 1,797 | 1,800 | 1,796 | 1,797 | ±0 | ±0% | 27,000 |
| 2014/09/22 | 1,797 | 1,799 | 1,796 | 1,797 | ±0 | ±0% | 18,200 |
| 2014/09/19 | 1,794 | 1,799 | 1,794 | 1,797 | +3 | +0.2% | 17,700 |
| 2014/09/18 | 1,780 | 1,794 | 1,777 | 1,794 | +15 | +0.8% | 18,700 |
| 2014/09/17 | 1,777 | 1,780 | 1,776 | 1,779 | +6 | +0.3% | 7,500 |
| 2014/09/16 | 1,770 | 1,774 | 1,769 | 1,773 | +7 | +0.4% | 9,800 |
| 2014/09/12 | 1,765 | 1,769 | 1,765 | 1,766 | -1 | -0.1% | 16,100 |
| 2014/09/11 | 1,763 | 1,767 | 1,761 | 1,767 | +7 | +0.4% | 8,400 |
| 2014/09/10 | 1,757 | 1,760 | 1,753 | 1,760 | +3 | +0.2% | 11,300 |
| 2014/09/09 | 1,755 | 1,760 | 1,755 | 1,757 | +2 | +0.1% | 11,700 |
| 2014/09/08 | 1,758 | 1,759 | 1,752 | 1,755 | -3 | -0.2% | 10,800 |
| 2014/09/05 | 1,755 | 1,759 | 1,750 | 1,758 | +5 | +0.3% | 11,200 |
| 2014/09/04 | 1,760 | 1,761 | 1,751 | 1,753 | -3 | -0.2% | 10,600 |
| 2014/09/03 | 1,763 | 1,764 | 1,752 | 1,756 | -2 | -0.1% | 6,300 |
| 2014/09/02 | 1,750 | 1,763 | 1,750 | 1,758 | +5 | +0.3% | 9,700 |
| 2014/09/01 | 1,768 | 1,768 | 1,750 | 1,753 | -20 | -1.1% | 12,400 |
| 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 |
2601～
2650
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
