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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,417 | 1,417 | 1,405 | 1,414 | ±0 | ±0% | 9,300 |
| 2013/01/15 | 1,406 | 1,415 | 1,405 | 1,414 | +14 | +1% | 13,800 |
| 2013/01/11 | 1,403 | 1,412 | 1,400 | 1,400 | +3 | +0.2% | 11,200 |
| 2013/01/10 | 1,389 | 1,408 | 1,356 | 1,397 | +7 | +0.5% | 19,900 |
| 2013/01/09 | 1,324 | 1,395 | 1,320 | 1,390 | +70 | +5.3% | 18,400 |
| 2013/01/08 | 1,309 | 1,320 | 1,306 | 1,320 | +17 | +1.3% | 10,100 |
| 2013/01/07 | 1,299 | 1,314 | 1,293 | 1,303 | +10 | +0.8% | 14,400 |
| 2013/01/04 | 1,298 | 1,298 | 1,285 | 1,293 | +25 | +2% | 13,400 |
| 2012/12/28 | 1,290 | 1,290 | 1,267 | 1,268 | -12 | -0.9% | 13,600 |
| 2012/12/27 | 1,265 | 1,286 | 1,265 | 1,280 | +20 | +1.6% | 18,100 |
| 2012/12/26 | 1,265 | 1,265 | 1,255 | 1,260 | -3 | -0.2% | 10,800 |
| 2012/12/25 | 1,256 | 1,263 | 1,255 | 1,263 | ±0 | ±0% | 8,700 |
| 2012/12/21 | 1,251 | 1,263 | 1,250 | 1,263 | +8 | +0.6% | 7,300 |
| 2012/12/20 | 1,245 | 1,263 | 1,245 | 1,255 | -1 | -0.1% | 6,800 |
| 2012/12/19 | 1,260 | 1,265 | 1,240 | 1,256 | -14 | -1.1% | 17,300 |
| 2012/12/18 | 1,275 | 1,280 | 1,250 | 1,270 | -7 | -0.5% | 16,100 |
| 2012/12/17 | 1,275 | 1,290 | 1,274 | 1,277 | -4 | -0.3% | 10,300 |
| 2012/12/14 | 1,299 | 1,299 | 1,279 | 1,281 | +3 | +0.2% | 17,700 |
| 2012/12/13 | 1,299 | 1,299 | 1,272 | 1,278 | +24 | +1.9% | 16,900 |
| 2012/12/12 | 1,260 | 1,265 | 1,252 | 1,254 | -5 | -0.4% | 7,900 |
| 2012/12/11 | 1,251 | 1,275 | 1,245 | 1,259 | +8 | +0.6% | 8,300 |
| 2012/12/10 | 1,228 | 1,252 | 1,228 | 1,251 | +23 | +1.9% | 12,800 |
| 2012/12/07 | 1,208 | 1,240 | 1,208 | 1,228 | +20 | +1.7% | 11,100 |
| 2012/12/06 | 1,208 | 1,208 | 1,207 | 1,208 | ±0 | ±0% | 6,000 |
| 2012/12/05 | 1,205 | 1,208 | 1,201 | 1,208 | +5 | +0.4% | 5,700 |
| 2012/12/04 | 1,208 | 1,208 | 1,203 | 1,203 | +1 | +0.1% | 3,000 |
| 2012/12/03 | 1,208 | 1,208 | 1,201 | 1,202 | +3 | +0.3% | 5,200 |
| 2012/11/30 | 1,204 | 1,205 | 1,199 | 1,199 | -3 | -0.2% | 7,500 |
| 2012/11/29 | 1,199 | 1,202 | 1,197 | 1,202 | +5 | +0.4% | 10,200 |
| 2012/11/28 | 1,190 | 1,198 | 1,190 | 1,197 | +2 | +0.2% | 4,600 |
| 2012/11/27 | 1,190 | 1,195 | 1,186 | 1,195 | +6 | +0.5% | 8,600 |
| 2012/11/26 | 1,189 | 1,190 | 1,186 | 1,189 | ±0 | ±0% | 10,000 |
| 2012/11/22 | 1,186 | 1,190 | 1,186 | 1,189 | ±0 | ±0% | 6,300 |
| 2012/11/21 | 1,193 | 1,199 | 1,186 | 1,189 | -4 | -0.3% | 8,400 |
| 2012/11/20 | 1,192 | 1,197 | 1,181 | 1,193 | +1 | +0.1% | 3,800 |
| 2012/11/19 | 1,188 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 7,600 |
| 2012/11/16 | 1,182 | 1,195 | 1,177 | 1,183 | +1 | +0.1% | 7,400 |
| 2012/11/15 | 1,170 | 1,182 | 1,165 | 1,182 | +14 | +1.2% | 7,800 |
| 2012/11/14 | 1,152 | 1,169 | 1,152 | 1,168 | +16 | +1.4% | 4,100 |
| 2012/11/13 | 1,163 | 1,164 | 1,152 | 1,152 | -10 | -0.9% | 6,100 |
| 2012/11/12 | 1,200 | 1,200 | 1,158 | 1,162 | +16 | +1.4% | 12,700 |
| 2012/11/09 | 1,143 | 1,150 | 1,141 | 1,146 | +5 | +0.4% | 2,800 |
| 2012/11/08 | 1,147 | 1,147 | 1,141 | 1,141 | -12 | -1% | 2,100 |
| 2012/11/07 | 1,149 | 1,154 | 1,145 | 1,153 | +8 | +0.7% | 4,100 |
| 2012/11/06 | 1,150 | 1,150 | 1,143 | 1,145 | -1 | -0.1% | 4,400 |
| 2012/11/05 | 1,141 | 1,146 | 1,141 | 1,146 | ±0 | ±0% | 1,700 |
| 2012/11/02 | 1,138 | 1,146 | 1,134 | 1,146 | +9 | +0.8% | 5,800 |
| 2012/11/01 | 1,133 | 1,138 | 1,129 | 1,137 | -5 | -0.4% | 2,500 |
| 2012/10/31 | 1,133 | 1,142 | 1,128 | 1,142 | +22 | +2% | 7,000 |
| 2012/10/30 | 1,140 | 1,142 | 1,120 | 1,120 | -20 | -1.8% | 8,800 |
2901～
2950
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
