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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,580 | 1,582 | 1,513 | 1,528 | -54 | -3.4% | 16,300 |
| 2013/03/28 | 1,589 | 1,589 | 1,568 | 1,582 | -9 | -0.6% | 10,900 |
| 2013/03/27 | 1,549 | 1,597 | 1,540 | 1,591 | +28 | +1.8% | 52,400 |
| 2013/03/26 | 1,626 | 1,629 | 1,538 | 1,563 | -62 | -3.8% | 48,400 |
| 2013/03/25 | 1,630 | 1,634 | 1,625 | 1,625 | +4 | +0.2% | 21,000 |
| 2013/03/22 | 1,630 | 1,639 | 1,621 | 1,621 | -9 | -0.6% | 22,900 |
| 2013/03/21 | 1,628 | 1,639 | 1,627 | 1,630 | +5 | +0.3% | 19,000 |
| 2013/03/19 | 1,621 | 1,630 | 1,621 | 1,625 | +4 | +0.2% | 14,100 |
| 2013/03/18 | 1,612 | 1,625 | 1,607 | 1,621 | +9 | +0.6% | 11,700 |
| 2013/03/15 | 1,610 | 1,619 | 1,600 | 1,612 | +11 | +0.7% | 19,100 |
| 2013/03/14 | 1,592 | 1,605 | 1,592 | 1,601 | +15 | +0.9% | 9,700 |
| 2013/03/13 | 1,585 | 1,592 | 1,580 | 1,586 | -5 | -0.3% | 12,200 |
| 2013/03/12 | 1,600 | 1,605 | 1,585 | 1,591 | -9 | -0.6% | 16,200 |
| 2013/03/11 | 1,579 | 1,600 | 1,572 | 1,600 | +42 | +2.7% | 18,800 |
| 2013/03/08 | 1,545 | 1,560 | 1,542 | 1,558 | +15 | +1% | 32,300 |
| 2013/03/07 | 1,526 | 1,549 | 1,526 | 1,543 | +17 | +1.1% | 16,800 |
| 2013/03/06 | 1,516 | 1,526 | 1,516 | 1,526 | +13 | +0.9% | 13,000 |
| 2013/03/05 | 1,510 | 1,514 | 1,507 | 1,513 | +13 | +0.9% | 9,200 |
| 2013/03/04 | 1,500 | 1,510 | 1,492 | 1,500 | +9 | +0.6% | 11,400 |
| 2013/03/01 | 1,490 | 1,495 | 1,488 | 1,491 | ±0 | ±0% | 7,600 |
| 2013/02/28 | 1,492 | 1,495 | 1,482 | 1,491 | +1 | +0.1% | 12,100 |
| 2013/02/27 | 1,490 | 1,494 | 1,485 | 1,490 | -5 | -0.3% | 10,100 |
| 2013/02/26 | 1,496 | 1,498 | 1,487 | 1,495 | +1 | +0.1% | 11,500 |
| 2013/02/25 | 1,484 | 1,500 | 1,484 | 1,494 | +23 | +1.6% | 12,600 |
| 2013/02/22 | 1,480 | 1,495 | 1,470 | 1,471 | -7 | -0.5% | 9,200 |
| 2013/02/21 | 1,463 | 1,489 | 1,463 | 1,478 | +16 | +1.1% | 8,300 |
| 2013/02/20 | 1,450 | 1,469 | 1,450 | 1,462 | +15 | +1% | 6,700 |
| 2013/02/19 | 1,445 | 1,469 | 1,431 | 1,447 | +19 | +1.3% | 12,600 |
| 2013/02/18 | 1,382 | 1,428 | 1,382 | 1,428 | +50 | +3.6% | 9,700 |
| 2013/02/15 | 1,405 | 1,410 | 1,363 | 1,378 | -37 | -2.6% | 17,900 |
| 2013/02/14 | 1,450 | 1,460 | 1,405 | 1,415 | -59 | -4% | 24,600 |
| 2013/02/13 | 1,505 | 1,507 | 1,465 | 1,474 | -27 | -1.8% | 11,500 |
| 2013/02/12 | 1,510 | 1,516 | 1,501 | 1,501 | -7 | -0.5% | 10,900 |
| 2013/02/08 | 1,524 | 1,524 | 1,489 | 1,508 | -6 | -0.4% | 13,800 |
| 2013/02/07 | 1,524 | 1,524 | 1,506 | 1,514 | -10 | -0.7% | 9,700 |
| 2013/02/06 | 1,525 | 1,538 | 1,519 | 1,524 | +12 | +0.8% | 19,100 |
| 2013/02/05 | 1,505 | 1,527 | 1,505 | 1,512 | +7 | +0.5% | 14,800 |
| 2013/02/04 | 1,500 | 1,506 | 1,493 | 1,505 | +21 | +1.4% | 14,900 |
| 2013/02/01 | 1,479 | 1,485 | 1,476 | 1,484 | +6 | +0.4% | 8,900 |
| 2013/01/31 | 1,471 | 1,489 | 1,471 | 1,478 | -12 | -0.8% | 13,000 |
| 2013/01/30 | 1,495 | 1,499 | 1,480 | 1,490 | -1 | -0.1% | 16,300 |
| 2013/01/29 | 1,490 | 1,494 | 1,485 | 1,491 | +11 | +0.7% | 9,600 |
| 2013/01/28 | 1,494 | 1,494 | 1,480 | 1,480 | +15 | +1% | 12,800 |
| 2013/01/25 | 1,451 | 1,465 | 1,451 | 1,465 | +10 | +0.7% | 17,700 |
| 2013/01/24 | 1,450 | 1,455 | 1,447 | 1,455 | +5 | +0.3% | 11,700 |
| 2013/01/23 | 1,418 | 1,450 | 1,417 | 1,450 | +44 | +3.1% | 32,400 |
| 2013/01/22 | 1,410 | 1,414 | 1,404 | 1,406 | -9 | -0.6% | 6,100 |
| 2013/01/21 | 1,405 | 1,417 | 1,401 | 1,415 | +8 | +0.6% | 8,700 |
| 2013/01/18 | 1,404 | 1,418 | 1,404 | 1,407 | +7 | +0.5% | 9,800 |
| 2013/01/17 | 1,414 | 1,414 | 1,400 | 1,400 | -14 | -1% | 10,700 |
2851～
2900
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
