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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 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 |
| 2014/04/07 | 1,532 | 1,532 | 1,526 | 1,526 | -16 | -1% | 9,300 |
| 2014/04/04 | 1,541 | 1,549 | 1,538 | 1,542 | -6 | -0.4% | 5,500 |
| 2014/04/03 | 1,550 | 1,555 | 1,541 | 1,548 | +1 | +0.1% | 6,000 |
| 2014/04/02 | 1,567 | 1,574 | 1,485 | 1,547 | -19 | -1.2% | 26,100 |
| 2014/04/01 | 1,568 | 1,569 | 1,556 | 1,566 | -7 | -0.4% | 8,700 |
| 2014/03/31 | 1,566 | 1,573 | 1,550 | 1,573 | +7 | +0.4% | 23,200 |
| 2014/03/28 | 1,558 | 1,567 | 1,558 | 1,566 | +9 | +0.6% | 24,900 |
| 2014/03/27 | 1,513 | 1,565 | 1,513 | 1,557 | -4 | -0.3% | 64,400 |
| 2014/03/26 | 1,559 | 1,565 | 1,558 | 1,561 | +5 | +0.3% | 54,300 |
| 2014/03/25 | 1,550 | 1,556 | 1,550 | 1,556 | +12 | +0.8% | 24,500 |
| 2014/03/24 | 1,544 | 1,549 | 1,543 | 1,544 | +7 | +0.5% | 30,200 |
| 2014/03/20 | 1,540 | 1,544 | 1,537 | 1,537 | -3 | -0.2% | 15,400 |
| 2014/03/19 | 1,544 | 1,547 | 1,540 | 1,540 | -2 | -0.1% | 9,500 |
| 2014/03/18 | 1,533 | 1,547 | 1,533 | 1,542 | +10 | +0.7% | 11,000 |
| 2014/03/17 | 1,540 | 1,543 | 1,531 | 1,532 | -3 | -0.2% | 16,900 |
| 2014/03/14 | 1,540 | 1,545 | 1,535 | 1,535 | -7 | -0.5% | 32,900 |
| 2014/03/13 | 1,550 | 1,550 | 1,540 | 1,542 | -6 | -0.4% | 9,000 |
| 2014/03/12 | 1,550 | 1,552 | 1,545 | 1,548 | +1 | +0.1% | 11,100 |
| 2014/03/11 | 1,542 | 1,550 | 1,540 | 1,547 | +5 | +0.3% | 11,500 |
| 2014/03/10 | 1,550 | 1,550 | 1,540 | 1,542 | +2 | +0.1% | 9,800 |
2701～
2750
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
