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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,565 | 1,565 | 1,550 | 1,556 | -10 | -0.6% | 12,800 |
| 2013/08/21 | 1,571 | 1,575 | 1,566 | 1,566 | -7 | -0.4% | 10,700 |
| 2013/08/20 | 1,585 | 1,586 | 1,573 | 1,573 | -7 | -0.4% | 5,900 |
| 2013/08/19 | 1,584 | 1,588 | 1,575 | 1,580 | -1 | -0.1% | 8,000 |
| 2013/08/16 | 1,584 | 1,587 | 1,580 | 1,581 | -7 | -0.4% | 8,700 |
| 2013/08/15 | 1,595 | 1,600 | 1,585 | 1,588 | -5 | -0.3% | 12,000 |
| 2013/08/14 | 1,575 | 1,593 | 1,575 | 1,593 | +11 | +0.7% | 22,000 |
| 2013/08/13 | 1,571 | 1,584 | 1,571 | 1,582 | +6 | +0.4% | 5,800 |
| 2013/08/12 | 1,573 | 1,579 | 1,572 | 1,576 | +3 | +0.2% | 4,800 |
| 2013/08/09 | 1,582 | 1,583 | 1,573 | 1,573 | +1 | +0.1% | 4,500 |
| 2013/08/08 | 1,573 | 1,585 | 1,572 | 1,572 | -1 | -0.1% | 5,400 |
| 2013/08/07 | 1,584 | 1,584 | 1,572 | 1,573 | -11 | -0.7% | 4,700 |
| 2013/08/06 | 1,580 | 1,585 | 1,570 | 1,584 | +9 | +0.6% | 5,100 |
| 2013/08/05 | 1,575 | 1,580 | 1,575 | 1,575 | -5 | -0.3% | 4,700 |
| 2013/08/02 | 1,580 | 1,580 | 1,570 | 1,580 | +11 | +0.7% | 6,600 |
| 2013/08/01 | 1,562 | 1,575 | 1,560 | 1,569 | +9 | +0.6% | 3,500 |
| 2013/07/31 | 1,587 | 1,587 | 1,557 | 1,560 | -23 | -1.5% | 6,500 |
| 2013/07/30 | 1,541 | 1,583 | 1,541 | 1,583 | +30 | +1.9% | 8,800 |
| 2013/07/29 | 1,572 | 1,579 | 1,552 | 1,553 | -19 | -1.2% | 15,000 |
| 2013/07/26 | 1,564 | 1,580 | 1,564 | 1,572 | ±0 | ±0% | 8,600 |
| 2013/07/25 | 1,581 | 1,584 | 1,572 | 1,572 | -9 | -0.6% | 8,100 |
| 2013/07/24 | 1,582 | 1,588 | 1,575 | 1,581 | -1 | -0.1% | 3,900 |
| 2013/07/23 | 1,575 | 1,585 | 1,574 | 1,582 | +1 | +0.1% | 6,700 |
| 2013/07/22 | 1,580 | 1,583 | 1,560 | 1,581 | +6 | +0.4% | 8,900 |
| 2013/07/19 | 1,570 | 1,580 | 1,570 | 1,575 | -3 | -0.2% | 8,600 |
| 2013/07/18 | 1,580 | 1,580 | 1,565 | 1,578 | +1 | +0.1% | 5,400 |
| 2013/07/17 | 1,575 | 1,579 | 1,568 | 1,577 | +12 | +0.8% | 5,000 |
| 2013/07/16 | 1,580 | 1,581 | 1,565 | 1,565 | -12 | -0.8% | 6,100 |
| 2013/07/12 | 1,571 | 1,579 | 1,571 | 1,577 | -2 | -0.1% | 6,800 |
| 2013/07/11 | 1,584 | 1,586 | 1,568 | 1,579 | -7 | -0.4% | 7,400 |
| 2013/07/10 | 1,593 | 1,593 | 1,581 | 1,586 | +9 | +0.6% | 13,000 |
| 2013/07/09 | 1,575 | 1,577 | 1,566 | 1,577 | +12 | +0.8% | 8,100 |
| 2013/07/08 | 1,574 | 1,574 | 1,565 | 1,565 | +11 | +0.7% | 9,700 |
| 2013/07/05 | 1,532 | 1,556 | 1,532 | 1,554 | +24 | +1.6% | 15,200 |
| 2013/07/04 | 1,530 | 1,531 | 1,526 | 1,530 | +5 | +0.3% | 5,800 |
| 2013/07/03 | 1,520 | 1,530 | 1,518 | 1,525 | +6 | +0.4% | 6,200 |
| 2013/07/02 | 1,529 | 1,530 | 1,516 | 1,519 | +4 | +0.3% | 9,800 |
| 2013/07/01 | 1,502 | 1,515 | 1,502 | 1,515 | +13 | +0.9% | 10,800 |
| 2013/06/28 | 1,499 | 1,505 | 1,495 | 1,502 | +30 | +2% | 11,200 |
| 2013/06/27 | 1,474 | 1,474 | 1,455 | 1,472 | +17 | +1.2% | 5,900 |
| 2013/06/26 | 1,484 | 1,503 | 1,455 | 1,455 | +1 | +0.1% | 6,600 |
| 2013/06/25 | 1,500 | 1,504 | 1,452 | 1,454 | -38 | -2.5% | 11,600 |
| 2013/06/24 | 1,500 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 4,300 |
| 2013/06/21 | 1,488 | 1,495 | 1,461 | 1,494 | +3 | +0.2% | 4,900 |
| 2013/06/20 | 1,494 | 1,498 | 1,488 | 1,491 | +2 | +0.1% | 3,600 |
| 2013/06/19 | 1,493 | 1,495 | 1,480 | 1,489 | +15 | +1% | 3,200 |
| 2013/06/18 | 1,480 | 1,490 | 1,472 | 1,474 | +6 | +0.4% | 3,600 |
| 2013/06/17 | 1,469 | 1,475 | 1,458 | 1,468 | +23 | +1.6% | 5,200 |
| 2013/06/14 | 1,450 | 1,480 | 1,445 | 1,445 | -5 | -0.3% | 19,800 |
| 2013/06/13 | 1,479 | 1,479 | 1,450 | 1,450 | -25 | -1.7% | 7,600 |
2751～
2800
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
