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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 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 |
2651～
2700
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
