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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,467 | 1,480 | 1,458 | 1,475 | +11 | +0.8% | 9,700 |
| 2013/06/11 | 1,470 | 1,474 | 1,460 | 1,464 | +13 | +0.9% | 9,000 |
| 2013/06/10 | 1,444 | 1,458 | 1,437 | 1,451 | +27 | +1.9% | 16,200 |
| 2013/06/07 | 1,465 | 1,470 | 1,380 | 1,424 | -63 | -4.2% | 28,900 |
| 2013/06/06 | 1,481 | 1,492 | 1,480 | 1,487 | -14 | -0.9% | 11,800 |
| 2013/06/05 | 1,500 | 1,525 | 1,499 | 1,501 | +1 | +0.1% | 10,100 |
| 2013/06/04 | 1,470 | 1,500 | 1,464 | 1,500 | +29 | +2% | 16,100 |
| 2013/06/03 | 1,505 | 1,509 | 1,471 | 1,471 | -30 | -2% | 15,100 |
| 2013/05/31 | 1,531 | 1,531 | 1,494 | 1,501 | +11 | +0.7% | 9,400 |
| 2013/05/30 | 1,516 | 1,531 | 1,490 | 1,490 | -26 | -1.7% | 13,100 |
| 2013/05/29 | 1,499 | 1,535 | 1,487 | 1,516 | +39 | +2.6% | 11,800 |
| 2013/05/28 | 1,479 | 1,511 | 1,475 | 1,477 | -6 | -0.4% | 10,900 |
| 2013/05/27 | 1,511 | 1,511 | 1,483 | 1,483 | -28 | -1.9% | 16,000 |
| 2013/05/24 | 1,510 | 1,552 | 1,510 | 1,511 | ±0 | ±0% | 21,400 |
| 2013/05/23 | 1,577 | 1,580 | 1,511 | 1,511 | -66 | -4.2% | 18,000 |
| 2013/05/22 | 1,582 | 1,582 | 1,574 | 1,577 | +5 | +0.3% | 7,100 |
| 2013/05/21 | 1,580 | 1,580 | 1,570 | 1,572 | -1 | -0.1% | 10,000 |
| 2013/05/20 | 1,574 | 1,583 | 1,566 | 1,573 | +13 | +0.8% | 13,100 |
| 2013/05/17 | 1,540 | 1,570 | 1,534 | 1,560 | +19 | +1.2% | 10,300 |
| 2013/05/16 | 1,570 | 1,575 | 1,500 | 1,541 | -21 | -1.3% | 22,800 |
| 2013/05/15 | 1,600 | 1,600 | 1,555 | 1,562 | -27 | -1.7% | 27,800 |
| 2013/05/14 | 1,600 | 1,604 | 1,586 | 1,589 | -9 | -0.6% | 22,500 |
| 2013/05/13 | 1,581 | 1,598 | 1,581 | 1,598 | +22 | +1.4% | 18,900 |
| 2013/05/10 | 1,590 | 1,590 | 1,575 | 1,576 | -4 | -0.3% | 9,100 |
| 2013/05/09 | 1,571 | 1,585 | 1,571 | 1,580 | +4 | +0.3% | 10,300 |
| 2013/05/08 | 1,565 | 1,582 | 1,564 | 1,576 | +16 | +1% | 12,900 |
| 2013/05/07 | 1,552 | 1,564 | 1,550 | 1,560 | +13 | +0.8% | 7,900 |
| 2013/05/02 | 1,549 | 1,552 | 1,538 | 1,547 | -2 | -0.1% | 8,500 |
| 2013/05/01 | 1,550 | 1,569 | 1,549 | 1,549 | -7 | -0.4% | 8,500 |
| 2013/04/30 | 1,570 | 1,572 | 1,555 | 1,556 | -8 | -0.5% | 10,900 |
| 2013/04/26 | 1,565 | 1,570 | 1,551 | 1,564 | -1 | -0.1% | 9,800 |
| 2013/04/25 | 1,555 | 1,570 | 1,555 | 1,565 | +15 | +1% | 13,900 |
| 2013/04/24 | 1,535 | 1,550 | 1,533 | 1,550 | +13 | +0.8% | 12,000 |
| 2013/04/23 | 1,532 | 1,544 | 1,530 | 1,537 | +5 | +0.3% | 4,300 |
| 2013/04/22 | 1,536 | 1,550 | 1,532 | 1,532 | -3 | -0.2% | 6,900 |
| 2013/04/19 | 1,541 | 1,547 | 1,530 | 1,535 | +5 | +0.3% | 8,400 |
| 2013/04/18 | 1,522 | 1,540 | 1,521 | 1,530 | +4 | +0.3% | 5,400 |
| 2013/04/17 | 1,537 | 1,544 | 1,500 | 1,526 | +8 | +0.5% | 11,200 |
| 2013/04/16 | 1,515 | 1,529 | 1,515 | 1,518 | -19 | -1.2% | 7,200 |
| 2013/04/15 | 1,512 | 1,539 | 1,512 | 1,537 | +10 | +0.7% | 12,000 |
| 2013/04/12 | 1,523 | 1,537 | 1,522 | 1,527 | -21 | -1.4% | 10,000 |
| 2013/04/11 | 1,550 | 1,557 | 1,520 | 1,548 | -3 | -0.2% | 12,500 |
| 2013/04/10 | 1,540 | 1,554 | 1,540 | 1,551 | -5 | -0.3% | 9,400 |
| 2013/04/09 | 1,572 | 1,578 | 1,553 | 1,556 | -16 | -1% | 18,000 |
| 2013/04/08 | 1,570 | 1,578 | 1,560 | 1,572 | +14 | +0.9% | 15,900 |
| 2013/04/05 | 1,555 | 1,574 | 1,540 | 1,558 | +23 | +1.5% | 13,100 |
| 2013/04/04 | 1,508 | 1,535 | 1,498 | 1,535 | +11 | +0.7% | 11,400 |
| 2013/04/03 | 1,453 | 1,531 | 1,453 | 1,524 | +71 | +4.9% | 10,700 |
| 2013/04/02 | 1,451 | 1,477 | 1,403 | 1,453 | -4 | -0.3% | 18,500 |
| 2013/04/01 | 1,528 | 1,528 | 1,456 | 1,457 | -71 | -4.6% | 23,000 |
2801～
2850
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
