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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,508 | 1,516 | 1,494 | 1,497 | -13 | -0.9% | 18,500 |
| 2013/10/04 | 1,507 | 1,517 | 1,500 | 1,510 | -1 | -0.1% | 17,900 |
| 2013/10/03 | 1,510 | 1,527 | 1,510 | 1,511 | -5 | -0.3% | 12,700 |
| 2013/10/02 | 1,532 | 1,542 | 1,512 | 1,516 | -14 | -0.9% | 19,000 |
| 2013/10/01 | 1,545 | 1,546 | 1,529 | 1,530 | -22 | -1.4% | 35,200 |
| 2013/09/30 | 1,567 | 1,567 | 1,540 | 1,552 | -29 | -1.8% | 43,300 |
| 2013/09/27 | 1,568 | 1,582 | 1,568 | 1,581 | +3 | +0.2% | 29,800 |
| 2013/09/26 | 1,560 | 1,595 | 1,555 | 1,578 | -36 | -2.2% | 80,100 |
| 2013/09/25 | 1,650 | 1,654 | 1,603 | 1,614 | -40 | -2.4% | 91,500 |
| 2013/09/24 | 1,663 | 1,669 | 1,650 | 1,654 | -11 | -0.7% | 68,500 |
| 2013/09/20 | 1,665 | 1,667 | 1,653 | 1,665 | +6 | +0.4% | 28,100 |
| 2013/09/19 | 1,664 | 1,666 | 1,650 | 1,659 | ±0 | ±0% | 35,800 |
| 2013/09/18 | 1,667 | 1,680 | 1,655 | 1,659 | -2 | -0.1% | 21,600 |
| 2013/09/17 | 1,647 | 1,688 | 1,645 | 1,661 | +19 | +1.2% | 42,100 |
| 2013/09/13 | 1,631 | 1,647 | 1,629 | 1,642 | +7 | +0.4% | 34,700 |
| 2013/09/12 | 1,645 | 1,659 | 1,633 | 1,635 | -30 | -1.8% | 33,800 |
| 2013/09/11 | 1,720 | 1,722 | 1,660 | 1,665 | -49 | -2.9% | 41,800 |
| 2013/09/10 | 1,717 | 1,748 | 1,710 | 1,714 | +8 | +0.5% | 41,700 |
| 2013/09/09 | 1,852 | 1,852 | 1,700 | 1,706 | +94 | +5.8% | 94,100 |
| 2013/09/06 | 1,606 | 1,615 | 1,592 | 1,612 | +12 | +0.8% | 29,000 |
| 2013/09/05 | 1,630 | 1,630 | 1,598 | 1,600 | -21 | -1.3% | 28,600 |
| 2013/09/04 | 1,618 | 1,628 | 1,616 | 1,621 | +2 | +0.1% | 24,300 |
| 2013/09/03 | 1,593 | 1,620 | 1,593 | 1,619 | +28 | +1.8% | 32,300 |
| 2013/09/02 | 1,594 | 1,594 | 1,583 | 1,591 | +19 | +1.2% | 10,600 |
| 2013/08/30 | 1,589 | 1,592 | 1,572 | 1,572 | -13 | -0.8% | 20,500 |
| 2013/08/29 | 1,580 | 1,585 | 1,577 | 1,585 | +5 | +0.3% | 8,800 |
| 2013/08/28 | 1,586 | 1,591 | 1,572 | 1,580 | -20 | -1.3% | 16,700 |
| 2013/08/27 | 1,580 | 1,600 | 1,577 | 1,600 | +28 | +1.8% | 27,300 |
| 2013/08/26 | 1,567 | 1,583 | 1,567 | 1,572 | +5 | +0.3% | 10,100 |
| 2013/08/23 | 1,561 | 1,576 | 1,558 | 1,567 | +11 | +0.7% | 6,000 |
| 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 |
2851～
2900
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
