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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,490 | 2,499 | 2,480 | 2,499 | +9 | +0.4% | 7,300 |
| 2024/05/27 | 2,490 | 2,492 | 2,475 | 2,490 | +1 | ±0% | 4,900 |
| 2024/05/24 | 2,482 | 2,495 | 2,480 | 2,489 | -7 | -0.3% | 3,100 |
| 2024/05/23 | 2,476 | 2,499 | 2,476 | 2,496 | +11 | +0.4% | 5,700 |
| 2024/05/22 | 2,505 | 2,506 | 2,480 | 2,485 | -20 | -0.8% | 7,000 |
| 2024/05/21 | 2,503 | 2,515 | 2,485 | 2,505 | +2 | +0.1% | 6,100 |
| 2024/05/20 | 2,483 | 2,505 | 2,483 | 2,503 | +20 | +0.8% | 7,000 |
| 2024/05/17 | 2,478 | 2,485 | 2,464 | 2,483 | +18 | +0.7% | 5,400 |
| 2024/05/16 | 2,501 | 2,501 | 2,455 | 2,465 | -24 | -1% | 4,700 |
| 2024/05/15 | 2,515 | 2,515 | 2,482 | 2,489 | -19 | -0.8% | 4,000 |
| 2024/05/14 | 2,499 | 2,509 | 2,480 | 2,508 | +38 | +1.5% | 12,900 |
| 2024/05/13 | 2,462 | 2,492 | 2,462 | 2,470 | +8 | +0.3% | 9,100 |
| 2024/05/10 | 2,443 | 2,474 | 2,443 | 2,462 | +22 | +0.9% | 5,900 |
| 2024/05/09 | 2,438 | 2,441 | 2,430 | 2,440 | +8 | +0.3% | 3,800 |
| 2024/05/08 | 2,449 | 2,449 | 2,432 | 2,432 | -13 | -0.5% | 2,800 |
| 2024/05/07 | 2,449 | 2,449 | 2,439 | 2,445 | -4 | -0.2% | 4,500 |
| 2024/05/02 | 2,441 | 2,449 | 2,441 | 2,449 | +1 | ±0% | 2,000 |
| 2024/05/01 | 2,435 | 2,448 | 2,431 | 2,448 | -1 | ±0% | 4,000 |
| 2024/04/30 | 2,450 | 2,450 | 2,418 | 2,449 | +20 | +0.8% | 8,500 |
| 2024/04/26 | 2,431 | 2,442 | 2,421 | 2,429 | -7 | -0.3% | 7,600 |
| 2024/04/25 | 2,454 | 2,454 | 2,436 | 2,436 | -24 | -1% | 7,400 |
| 2024/04/24 | 2,447 | 2,460 | 2,436 | 2,460 | +26 | +1.1% | 5,300 |
| 2024/04/23 | 2,449 | 2,449 | 2,430 | 2,434 | +4 | +0.2% | 3,400 |
| 2024/04/22 | 2,405 | 2,442 | 2,400 | 2,430 | +25 | +1% | 5,800 |
| 2024/04/19 | 2,436 | 2,436 | 2,385 | 2,405 | -35 | -1.4% | 12,000 |
| 2024/04/18 | 2,433 | 2,448 | 2,425 | 2,440 | +25 | +1% | 7,200 |
| 2024/04/17 | 2,434 | 2,436 | 2,413 | 2,415 | -19 | -0.8% | 10,100 |
| 2024/04/16 | 2,458 | 2,458 | 2,434 | 2,434 | -24 | -1% | 9,600 |
| 2024/04/15 | 2,474 | 2,484 | 2,458 | 2,458 | -32 | -1.3% | 5,000 |
| 2024/04/12 | 2,472 | 2,490 | 2,472 | 2,490 | +22 | +0.9% | 6,500 |
| 2024/04/11 | 2,477 | 2,477 | 2,461 | 2,468 | -12 | -0.5% | 2,700 |
| 2024/04/10 | 2,487 | 2,496 | 2,480 | 2,480 | -2 | -0.1% | 5,600 |
| 2024/04/09 | 2,470 | 2,485 | 2,455 | 2,482 | +16 | +0.6% | 7,700 |
| 2024/04/08 | 2,454 | 2,466 | 2,451 | 2,466 | +12 | +0.5% | 6,200 |
| 2024/04/05 | 2,440 | 2,459 | 2,433 | 2,454 | +2 | +0.1% | 7,100 |
| 2024/04/04 | 2,449 | 2,470 | 2,448 | 2,452 | -14 | -0.6% | 8,300 |
| 2024/04/03 | 2,450 | 2,489 | 2,443 | 2,466 | +10 | +0.4% | 13,000 |
| 2024/04/02 | 2,482 | 2,495 | 2,456 | 2,456 | -41 | -1.6% | 14,400 |
| 2024/04/01 | 2,529 | 2,529 | 2,497 | 2,497 | -36 | -1.4% | 15,700 |
| 2024/03/29 | 2,509 | 2,539 | 2,495 | 2,533 | +37 | +1.5% | 25,900 |
| 2024/03/28 | 2,485 | 2,523 | 2,477 | 2,496 | -57 | -2.2% | 104,700 |
| 2024/03/27 | 2,595 | 2,606 | 2,543 | 2,553 | -42 | -1.6% | 81,500 |
| 2024/03/26 | 2,588 | 2,595 | 2,571 | 2,595 | +27 | +1.1% | 33,000 |
| 2024/03/25 | 2,554 | 2,575 | 2,541 | 2,568 | +14 | +0.5% | 25,600 |
| 2024/03/22 | 2,540 | 2,554 | 2,533 | 2,554 | +16 | +0.6% | 14,900 |
| 2024/03/21 | 2,540 | 2,542 | 2,526 | 2,538 | +6 | +0.2% | 13,000 |
| 2024/03/19 | 2,529 | 2,533 | 2,520 | 2,532 | +8 | +0.3% | 9,300 |
| 2024/03/18 | 2,530 | 2,539 | 2,518 | 2,524 | -5 | -0.2% | 15,500 |
| 2024/03/15 | 2,505 | 2,529 | 2,505 | 2,529 | +22 | +0.9% | 13,300 |
| 2024/03/14 | 2,478 | 2,508 | 2,475 | 2,507 | +29 | +1.2% | 15,500 |
251～
300
件表示中 / 6015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 | 238,500円 | +8.4% | +67.3% | 1.68% | 19.08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 |
| ライズ | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ジーニー | 153,400円 | +35.2% | +14.7% | 0.00% | 9.48倍 | 2.36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 |
| ＫＮＴＣＴ | 100,400円 | +8.6% | +7.7% | 0.00% | 4.04倍 | 3.24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 |
| ウィザス | 272,700円 | +5.2% | -3.6% | 2.20% | 29.08倍 | 4.16倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
