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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 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 |
| 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 |
2901～
2950
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
