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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,465 | 1,474 | 1,463 | 1,469 | -5 | -0.3% | 23,900 |
| 2013/12/17 | 1,476 | 1,481 | 1,464 | 1,474 | -2 | -0.1% | 21,700 |
| 2013/12/16 | 1,485 | 1,486 | 1,476 | 1,476 | -10 | -0.7% | 20,900 |
| 2013/12/13 | 1,490 | 1,499 | 1,486 | 1,486 | -10 | -0.7% | 40,400 |
| 2013/12/12 | 1,497 | 1,500 | 1,495 | 1,496 | -2 | -0.1% | 13,600 |
| 2013/12/11 | 1,502 | 1,503 | 1,498 | 1,498 | -4 | -0.3% | 20,000 |
| 2013/12/10 | 1,505 | 1,505 | 1,501 | 1,502 | -3 | -0.2% | 16,800 |
| 2013/12/09 | 1,500 | 1,505 | 1,500 | 1,505 | +7 | +0.5% | 14,500 |
| 2013/12/06 | 1,502 | 1,505 | 1,497 | 1,498 | -2 | -0.1% | 17,900 |
| 2013/12/05 | 1,501 | 1,506 | 1,500 | 1,500 | -1 | -0.1% | 14,100 |
| 2013/12/04 | 1,503 | 1,510 | 1,500 | 1,501 | -4 | -0.3% | 19,800 |
| 2013/12/03 | 1,516 | 1,516 | 1,505 | 1,505 | ±0 | ±0% | 12,500 |
| 2013/12/02 | 1,511 | 1,516 | 1,503 | 1,505 | -6 | -0.4% | 14,800 |
| 2013/11/29 | 1,515 | 1,515 | 1,510 | 1,511 | -2 | -0.1% | 13,100 |
| 2013/11/28 | 1,520 | 1,520 | 1,510 | 1,513 | +2 | +0.1% | 12,500 |
| 2013/11/27 | 1,511 | 1,519 | 1,510 | 1,511 | -5 | -0.3% | 9,100 |
| 2013/11/26 | 1,516 | 1,520 | 1,510 | 1,516 | -4 | -0.3% | 13,000 |
| 2013/11/25 | 1,515 | 1,525 | 1,515 | 1,520 | +7 | +0.5% | 7,400 |
| 2013/11/22 | 1,511 | 1,519 | 1,509 | 1,513 | -1 | -0.1% | 17,900 |
| 2013/11/21 | 1,512 | 1,517 | 1,510 | 1,514 | +1 | +0.1% | 6,700 |
| 2013/11/20 | 1,519 | 1,519 | 1,510 | 1,513 | ±0 | ±0% | 9,000 |
| 2013/11/19 | 1,517 | 1,524 | 1,510 | 1,513 | -4 | -0.3% | 8,200 |
| 2013/11/18 | 1,521 | 1,525 | 1,512 | 1,517 | -4 | -0.3% | 7,600 |
| 2013/11/15 | 1,520 | 1,527 | 1,509 | 1,521 | +7 | +0.5% | 17,800 |
| 2013/11/14 | 1,518 | 1,520 | 1,511 | 1,514 | -1 | -0.1% | 12,900 |
| 2013/11/13 | 1,520 | 1,520 | 1,514 | 1,515 | +6 | +0.4% | 7,800 |
| 2013/11/12 | 1,500 | 1,535 | 1,500 | 1,509 | -8 | -0.5% | 25,400 |
| 2013/11/11 | 1,515 | 1,531 | 1,514 | 1,517 | +6 | +0.4% | 6,900 |
| 2013/11/08 | 1,515 | 1,517 | 1,510 | 1,511 | -3 | -0.2% | 4,900 |
| 2013/11/07 | 1,533 | 1,534 | 1,506 | 1,514 | -13 | -0.9% | 9,600 |
| 2013/11/06 | 1,521 | 1,529 | 1,512 | 1,527 | +11 | +0.7% | 6,800 |
| 2013/11/05 | 1,523 | 1,535 | 1,513 | 1,516 | -7 | -0.5% | 7,800 |
| 2013/11/01 | 1,524 | 1,525 | 1,505 | 1,523 | -7 | -0.5% | 10,900 |
| 2013/10/31 | 1,545 | 1,553 | 1,521 | 1,530 | -14 | -0.9% | 14,400 |
| 2013/10/30 | 1,525 | 1,544 | 1,517 | 1,544 | +27 | +1.8% | 19,800 |
| 2013/10/29 | 1,528 | 1,528 | 1,515 | 1,517 | -11 | -0.7% | 12,300 |
| 2013/10/28 | 1,520 | 1,532 | 1,520 | 1,528 | +8 | +0.5% | 7,200 |
| 2013/10/25 | 1,529 | 1,532 | 1,519 | 1,520 | -9 | -0.6% | 10,100 |
| 2013/10/24 | 1,532 | 1,539 | 1,526 | 1,529 | -3 | -0.2% | 6,400 |
| 2013/10/23 | 1,544 | 1,550 | 1,531 | 1,532 | -12 | -0.8% | 12,400 |
| 2013/10/22 | 1,537 | 1,545 | 1,537 | 1,544 | +7 | +0.5% | 5,500 |
| 2013/10/21 | 1,532 | 1,545 | 1,532 | 1,537 | +5 | +0.3% | 7,400 |
| 2013/10/18 | 1,552 | 1,552 | 1,531 | 1,532 | -12 | -0.8% | 9,200 |
| 2013/10/17 | 1,541 | 1,558 | 1,541 | 1,544 | +3 | +0.2% | 10,500 |
| 2013/10/16 | 1,554 | 1,554 | 1,532 | 1,541 | +1 | +0.1% | 8,000 |
| 2013/10/15 | 1,564 | 1,564 | 1,538 | 1,540 | -24 | -1.5% | 16,500 |
| 2013/10/11 | 1,551 | 1,569 | 1,551 | 1,564 | +31 | +2% | 23,500 |
| 2013/10/10 | 1,534 | 1,534 | 1,518 | 1,533 | +17 | +1.1% | 8,600 |
| 2013/10/09 | 1,499 | 1,520 | 1,480 | 1,516 | +26 | +1.7% | 9,400 |
| 2013/10/08 | 1,487 | 1,493 | 1,480 | 1,490 | -7 | -0.5% | 16,600 |
2801～
2850
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
