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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,073 | 1,079 | 1,070 | 1,074 | ±0 | ±0% | 4,100 |
| 2008/07/16 | 1,070 | 1,078 | 1,070 | 1,074 | +3 | +0.3% | 3,200 |
| 2008/07/15 | 1,080 | 1,080 | 1,071 | 1,071 | -5 | -0.5% | 5,700 |
| 2008/07/14 | 1,100 | 1,100 | 1,075 | 1,076 | -2 | -0.2% | 10,500 |
| 2008/07/11 | 1,073 | 1,079 | 1,073 | 1,078 | +5 | +0.5% | 3,800 |
| 2008/07/10 | 1,078 | 1,088 | 1,073 | 1,073 | -2 | -0.2% | 6,900 |
| 2008/07/09 | 1,080 | 1,080 | 1,072 | 1,075 | ±0 | ±0% | 2,000 |
| 2008/07/08 | 1,090 | 1,090 | 1,075 | 1,075 | -13 | -1.2% | 5,100 |
| 2008/07/07 | 1,080 | 1,095 | 1,080 | 1,088 | -3 | -0.3% | 3,100 |
| 2008/07/04 | 1,093 | 1,093 | 1,080 | 1,091 | -4 | -0.4% | 4,300 |
| 2008/07/03 | 1,100 | 1,100 | 1,075 | 1,095 | -12 | -1.1% | 6,000 |
| 2008/07/02 | 1,145 | 1,145 | 1,107 | 1,107 | -38 | -3.3% | 9,300 |
| 2008/07/01 | 1,170 | 1,172 | 1,145 | 1,145 | -31 | -2.6% | 6,000 |
| 2008/06/30 | 1,175 | 1,180 | 1,162 | 1,176 | +7 | +0.6% | 12,100 |
| 2008/06/27 | 1,130 | 1,177 | 1,121 | 1,169 | +13 | +1.1% | 15,600 |
| 2008/06/26 | 1,180 | 1,180 | 1,132 | 1,156 | -24 | -2% | 7,200 |
| 2008/06/25 | 1,145 | 1,180 | 1,139 | 1,180 | +65 | +5.8% | 33,300 |
| 2008/06/24 | 1,096 | 1,115 | 1,093 | 1,115 | +18 | +1.6% | 7,000 |
| 2008/06/23 | 1,120 | 1,120 | 1,096 | 1,097 | -4 | -0.4% | 9,400 |
| 2008/06/20 | 1,079 | 1,102 | 1,079 | 1,101 | +34 | +3.2% | 24,400 |
| 2008/06/19 | 1,064 | 1,074 | 1,057 | 1,067 | +3 | +0.3% | 15,000 |
| 2008/06/18 | 1,062 | 1,065 | 1,046 | 1,064 | +20 | +1.9% | 10,100 |
| 2008/06/17 | 1,049 | 1,055 | 1,043 | 1,044 | +8 | +0.8% | 7,500 |
| 2008/06/16 | 1,042 | 1,048 | 1,036 | 1,036 | -6 | -0.6% | 9,700 |
| 2008/06/13 | 1,041 | 1,048 | 1,039 | 1,042 | -10 | -1% | 9,200 |
| 2008/06/12 | 1,050 | 1,056 | 1,041 | 1,052 | +12 | +1.2% | 13,700 |
| 2008/06/11 | 1,049 | 1,049 | 1,040 | 1,040 | -4 | -0.4% | 5,900 |
| 2008/06/10 | 1,050 | 1,050 | 1,041 | 1,044 | +3 | +0.3% | 3,600 |
| 2008/06/09 | 1,048 | 1,048 | 1,041 | 1,041 | -1 | -0.1% | 4,100 |
| 2008/06/06 | 1,050 | 1,050 | 1,041 | 1,042 | -8 | -0.8% | 7,600 |
| 2008/06/05 | 1,041 | 1,060 | 1,041 | 1,050 | +9 | +0.9% | 8,700 |
| 2008/06/04 | 1,043 | 1,053 | 1,041 | 1,041 | -4 | -0.4% | 8,700 |
| 2008/06/03 | 1,051 | 1,056 | 1,045 | 1,045 | -9 | -0.9% | 7,200 |
| 2008/06/02 | 1,050 | 1,065 | 1,049 | 1,054 | +4 | +0.4% | 7,100 |
| 2008/05/30 | 1,043 | 1,059 | 1,043 | 1,050 | +7 | +0.7% | 10,300 |
| 2008/05/29 | 1,042 | 1,055 | 1,042 | 1,043 | ±0 | ±0% | 5,200 |
| 2008/05/28 | 1,050 | 1,058 | 1,043 | 1,043 | -8 | -0.8% | 6,000 |
| 2008/05/27 | 1,051 | 1,070 | 1,050 | 1,051 | -1 | -0.1% | 8,400 |
| 2008/05/26 | 1,051 | 1,075 | 1,050 | 1,052 | +1 | +0.1% | 5,800 |
| 2008/05/23 | 1,096 | 1,096 | 1,051 | 1,051 | -9 | -0.8% | 7,500 |
| 2008/05/22 | 1,050 | 1,070 | 1,050 | 1,060 | -7 | -0.7% | 5,100 |
| 2008/05/21 | 1,076 | 1,077 | 1,061 | 1,067 | -9 | -0.8% | 6,900 |
| 2008/05/20 | 1,086 | 1,086 | 1,073 | 1,076 | -10 | -0.9% | 4,600 |
| 2008/05/19 | 1,075 | 1,090 | 1,071 | 1,086 | +11 | +1% | 6,300 |
| 2008/05/16 | 1,086 | 1,098 | 1,075 | 1,075 | +4 | +0.4% | 8,900 |
| 2008/05/15 | 1,075 | 1,080 | 1,069 | 1,071 | -4 | -0.4% | 7,400 |
| 2008/05/14 | 1,079 | 1,079 | 1,060 | 1,075 | +16 | +1.5% | 11,000 |
| 2008/05/13 | 1,057 | 1,066 | 1,050 | 1,059 | -2 | -0.2% | 9,400 |
| 2008/05/12 | 1,073 | 1,074 | 1,054 | 1,061 | -2 | -0.2% | 7,100 |
| 2008/05/09 | 1,089 | 1,089 | 1,062 | 1,063 | +11 | +1% | 8,500 |
4001～
4050
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
