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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,400 | 3,400 | 3,370 | 3,370 | -40 | -1.2% | 11,600 |
| 2006/07/05 | 3,390 | 3,430 | 3,390 | 3,410 | ±0 | ±0% | 4,700 |
| 2006/07/04 | 3,410 | 3,410 | 3,400 | 3,410 | -10 | -0.3% | 3,900 |
| 2006/07/03 | 3,460 | 3,460 | 3,410 | 3,420 | +30 | +0.9% | 8,600 |
| 2006/06/30 | 3,380 | 3,420 | 3,380 | 3,390 | +40 | +1.2% | 7,700 |
| 2006/06/29 | 3,430 | 3,430 | 3,350 | 3,350 | -80 | -2.3% | 17,600 |
| 2006/06/28 | 3,400 | 3,430 | 3,380 | 3,430 | +10 | +0.3% | 5,000 |
| 2006/06/27 | 3,440 | 3,450 | 3,410 | 3,420 | -20 | -0.6% | 3,600 |
| 2006/06/26 | 3,450 | 3,450 | 3,400 | 3,440 | ±0 | ±0% | 8,200 |
| 2006/06/23 | 3,340 | 3,450 | 3,340 | 3,440 | ±0 | ±0% | 20,700 |
| 2006/06/22 | 3,460 | 3,480 | 3,410 | 3,440 | ±0 | ±0% | 8,200 |
| 2006/06/21 | 3,480 | 3,500 | 3,370 | 3,440 | -40 | -1.1% | 12,500 |
| 2006/06/20 | 3,500 | 3,500 | 3,440 | 3,480 | -50 | -1.4% | 13,500 |
| 2006/06/19 | 3,600 | 3,610 | 3,530 | 3,530 | -70 | -1.9% | 11,000 |
| 2006/06/16 | 3,500 | 3,620 | 3,500 | 3,600 | +110 | +3.2% | 18,700 |
| 2006/06/15 | 3,380 | 3,490 | 3,340 | 3,490 | +160 | +4.8% | 18,600 |
| 2006/06/14 | 3,250 | 3,360 | 3,220 | 3,330 | +50 | +1.5% | 15,500 |
| 2006/06/13 | 3,420 | 3,420 | 3,280 | 3,280 | -130 | -3.8% | 17,600 |
| 2006/06/12 | 3,380 | 3,430 | 3,350 | 3,410 | +30 | +0.9% | 20,000 |
| 2006/06/09 | 3,390 | 3,500 | 3,290 | 3,380 | -10 | -0.3% | 32,700 |
| 2006/06/08 | 3,620 | 3,620 | 3,250 | 3,390 | -190 | -5.3% | 47,100 |
| 2006/06/07 | 3,660 | 3,760 | 3,570 | 3,580 | -80 | -2.2% | 10,600 |
| 2006/06/06 | 3,730 | 3,730 | 3,610 | 3,660 | -80 | -2.1% | 5,900 |
| 2006/06/05 | 3,720 | 3,840 | 3,670 | 3,740 | +170 | +4.8% | 56,600 |
| 2006/06/02 | 3,500 | 3,570 | 3,440 | 3,570 | +60 | +1.7% | 46,100 |
| 2006/06/01 | 3,600 | 3,680 | 3,510 | 3,510 | -100 | -2.8% | 17,200 |
| 2006/05/31 | 3,700 | 3,700 | 3,610 | 3,610 | -160 | -4.2% | 12,600 |
| 2006/05/30 | 3,760 | 3,820 | 3,760 | 3,770 | +10 | +0.3% | 8,200 |
| 2006/05/29 | 3,890 | 3,890 | 3,730 | 3,760 | -140 | -3.6% | 8,400 |
| 2006/05/26 | 3,650 | 3,950 | 3,630 | 3,900 | +220 | +6% | 45,300 |
| 2006/05/25 | 3,550 | 3,680 | 3,500 | 3,680 | +180 | +5.1% | 22,500 |
| 2006/05/24 | 3,430 | 3,510 | 3,430 | 3,500 | +40 | +1.2% | 6,500 |
| 2006/05/23 | 3,480 | 3,490 | 3,440 | 3,460 | -30 | -0.9% | 8,900 |
| 2006/05/22 | 3,530 | 3,540 | 3,450 | 3,490 | +10 | +0.3% | 5,600 |
| 2006/05/19 | 3,430 | 3,480 | 3,390 | 3,480 | +30 | +0.9% | 5,600 |
| 2006/05/18 | 3,350 | 3,450 | 3,350 | 3,450 | +30 | +0.9% | 9,100 |
| 2006/05/17 | 3,490 | 3,520 | 3,420 | 3,420 | +50 | +1.5% | 13,100 |
| 2006/05/16 | 3,520 | 3,520 | 3,360 | 3,370 | -50 | -1.5% | 13,300 |
| 2006/05/15 | 3,500 | 3,530 | 3,390 | 3,420 | -80 | -2.3% | 22,600 |
| 2006/05/12 | 3,590 | 3,600 | 3,470 | 3,500 | -140 | -3.8% | 51,400 |
| 2006/05/11 | 3,720 | 3,790 | 3,630 | 3,640 | -80 | -2.2% | 26,100 |
| 2006/05/10 | 3,750 | 3,800 | 3,700 | 3,720 | -40 | -1.1% | 28,400 |
| 2006/05/09 | 3,790 | 3,790 | 3,760 | 3,760 | +20 | +0.5% | 10,100 |
| 2006/05/08 | 3,700 | 3,750 | 3,670 | 3,740 | +80 | +2.2% | 13,800 |
| 2006/05/02 | 3,580 | 3,670 | 3,580 | 3,660 | +100 | +2.8% | 7,700 |
| 2006/05/01 | 3,580 | 3,620 | 3,560 | 3,560 | -40 | -1.1% | 11,700 |
| 2006/04/28 | 3,580 | 3,620 | 3,520 | 3,600 | +30 | +0.8% | 15,900 |
| 2006/04/27 | 3,620 | 3,640 | 3,550 | 3,570 | -50 | -1.4% | 10,000 |
| 2006/04/26 | 3,720 | 3,720 | 3,600 | 3,620 | -90 | -2.4% | 9,700 |
| 2006/04/25 | 3,650 | 3,750 | 3,600 | 3,710 | -40 | -1.1% | 26,100 |
4501～
4550
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
