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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 2008/05/08 | 1,066 | 1,090 | 1,050 | 1,052 | +21 | +2% | 22,400 |
| 2008/05/07 | 1,025 | 1,040 | 1,025 | 1,031 | +8 | +0.8% | 6,400 |
| 2008/05/02 | 1,030 | 1,031 | 1,023 | 1,023 | ±0 | ±0% | 4,700 |
| 2008/05/01 | 1,025 | 1,030 | 1,023 | 1,023 | -6 | -0.6% | 3,700 |
| 2008/04/30 | 1,039 | 1,039 | 1,025 | 1,029 | -8 | -0.8% | 7,300 |
| 2008/04/28 | 1,020 | 1,038 | 1,020 | 1,037 | +5 | +0.5% | 8,800 |
| 2008/04/25 | 1,020 | 1,035 | 1,018 | 1,032 | +22 | +2.2% | 8,900 |
| 2008/04/24 | 1,009 | 1,017 | 1,005 | 1,010 | +2 | +0.2% | 3,200 |
| 2008/04/23 | 1,004 | 1,015 | 1,004 | 1,008 | -6 | -0.6% | 2,500 |
| 2008/04/22 | 1,003 | 1,014 | 1,000 | 1,014 | -2 | -0.2% | 4,700 |
| 2008/04/21 | 1,000 | 1,016 | 1,000 | 1,016 | +20 | +2% | 4,300 |
| 2008/04/18 | 997 | 1,000 | 996 | 996 | +1 | +0.1% | 5,100 |
| 2008/04/17 | 999 | 1,008 | 993 | 995 | -5 | -0.5% | 8,700 |
| 2008/04/16 | 991 | 1,000 | 991 | 1,000 | +5 | +0.5% | 5,300 |
| 2008/04/15 | 993 | 1,000 | 991 | 995 | +3 | +0.3% | 8,000 |
| 2008/04/14 | 1,000 | 1,001 | 992 | 992 | -12 | -1.2% | 8,500 |
| 2008/04/11 | 999 | 1,004 | 998 | 1,004 | +5 | +0.5% | 7,500 |
| 2008/04/10 | 1,001 | 1,015 | 999 | 999 | -6 | -0.6% | 11,200 |
| 2008/04/09 | 1,028 | 1,028 | 1,002 | 1,005 | -17 | -1.7% | 4,800 |
| 2008/04/08 | 1,031 | 1,031 | 1,018 | 1,022 | +2 | +0.2% | 4,300 |
| 2008/04/07 | 1,033 | 1,040 | 1,020 | 1,020 | -23 | -2.2% | 6,900 |
4151～
4200
件表示中 / 6016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% | 19.16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 |
| ウィザス | 274,300円 | +5.2% | -3.6% | 2.19% | 29.25倍 | 4.19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 |
| エスプール | 35,300円 | +5.0% | +9.1% | 2.83% | 14.45倍 | 2.80倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 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 |
| 学 情 | 172,900円 | +14.6% | +4.8% | 3.88% | 10.07倍 | 1.60倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
