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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,824 | 1,842 | 1,824 | 1,836 | +14 | +0.8% | 15,400 |
| 2005/02/02 | 1,819 | 1,828 | 1,819 | 1,822 | +9 | +0.5% | 14,100 |
| 2005/02/01 | 1,810 | 1,815 | 1,807 | 1,813 | +4 | +0.2% | 10,100 |
| 2005/01/31 | 1,801 | 1,817 | 1,800 | 1,809 | +10 | +0.6% | 9,300 |
| 2005/01/28 | 1,799 | 1,820 | 1,790 | 1,799 | +19 | +1.1% | 15,500 |
| 2005/01/27 | 1,780 | 1,800 | 1,771 | 1,780 | +10 | +0.6% | 14,000 |
| 2005/01/26 | 1,768 | 1,775 | 1,766 | 1,770 | +2 | +0.1% | 11,100 |
| 2005/01/25 | 1,750 | 1,773 | 1,750 | 1,768 | -7 | -0.4% | 20,200 |
| 2005/01/24 | 1,770 | 1,797 | 1,760 | 1,775 | -12 | -0.7% | 11,200 |
| 2005/01/21 | 1,780 | 1,800 | 1,770 | 1,787 | -2 | -0.1% | 9,000 |
| 2005/01/20 | 1,800 | 1,810 | 1,789 | 1,789 | -21 | -1.2% | 13,400 |
| 2005/01/19 | 1,848 | 1,848 | 1,801 | 1,810 | -38 | -2.1% | 19,200 |
| 2005/01/18 | 1,850 | 1,850 | 1,830 | 1,848 | +7 | +0.4% | 19,200 |
| 2005/01/17 | 1,841 | 1,865 | 1,837 | 1,841 | +1 | +0.1% | 13,200 |
| 2005/01/14 | 1,838 | 1,848 | 1,831 | 1,840 | +7 | +0.4% | 10,000 |
| 2005/01/13 | 1,832 | 1,840 | 1,830 | 1,833 | +7 | +0.4% | 8,400 |
| 2005/01/12 | 1,822 | 1,830 | 1,822 | 1,826 | -3 | -0.2% | 12,100 |
| 2005/01/11 | 1,808 | 1,829 | 1,808 | 1,829 | +19 | +1% | 9,500 |
| 2005/01/07 | 1,839 | 1,839 | 1,790 | 1,810 | -5 | -0.3% | 6,500 |
| 2005/01/06 | 1,850 | 1,860 | 1,803 | 1,815 | -45 | -2.4% | 24,200 |
| 2005/01/05 | 1,855 | 1,878 | 1,846 | 1,860 | -4 | -0.2% | 24,900 |
| 2005/01/04 | 1,861 | 1,864 | 1,853 | 1,864 | +26 | +1.4% | 10,500 |
| 2004/12/30 | 1,867 | 1,867 | 1,838 | 1,838 | -21 | -1.1% | 5,500 |
| 2004/12/29 | 1,850 | 1,870 | 1,820 | 1,859 | +29 | +1.6% | 15,900 |
| 2004/12/28 | 1,820 | 1,833 | 1,810 | 1,830 | +16 | +0.9% | 15,000 |
| 2004/12/27 | 1,791 | 1,819 | 1,790 | 1,814 | +25 | +1.4% | 33,900 |
| 2004/12/24 | 1,780 | 1,789 | 1,777 | 1,789 | +4 | +0.2% | 33,600 |
| 2004/12/22 | 1,770 | 1,790 | 1,770 | 1,785 | +15 | +0.8% | 20,200 |
| 2004/12/21 | 1,748 | 1,782 | 1,747 | 1,770 | +21 | +1.2% | 39,100 |
| 2004/12/20 | 1,690 | 1,750 | 1,690 | 1,749 | +45 | +2.6% | 23,900 |
| 2004/12/17 | 1,690 | 1,704 | 1,660 | 1,704 | -5 | -0.3% | 10,000 |
| 2004/12/16 | 1,690 | 1,709 | 1,680 | 1,709 | +19 | +1.1% | 16,100 |
| 2004/12/15 | 1,688 | 1,694 | 1,680 | 1,690 | ±0 | ±0% | 5,400 |
| 2004/12/14 | 1,663 | 1,690 | 1,663 | 1,690 | +10 | +0.6% | 7,300 |
| 2004/12/13 | 1,680 | 1,687 | 1,645 | 1,680 | +11 | +0.7% | 18,500 |
| 2004/12/10 | 1,670 | 1,693 | 1,660 | 1,669 | -9 | -0.5% | 25,700 |
| 2004/12/09 | 1,680 | 1,680 | 1,675 | 1,678 | -2 | -0.1% | 4,100 |
| 2004/12/08 | 1,676 | 1,693 | 1,676 | 1,680 | +5 | +0.3% | 700 |
| 2004/12/07 | 1,698 | 1,698 | 1,674 | 1,675 | -19 | -1.1% | 6,300 |
| 2004/12/06 | 1,705 | 1,705 | 1,687 | 1,694 | -6 | -0.4% | 4,200 |
| 2004/12/03 | 1,699 | 1,705 | 1,688 | 1,700 | +1 | +0.1% | 5,000 |
| 2004/12/02 | 1,687 | 1,700 | 1,687 | 1,699 | +13 | +0.8% | 8,900 |
| 2004/12/01 | 1,683 | 1,699 | 1,683 | 1,686 | -14 | -0.8% | 2,100 |
| 2004/11/30 | 1,699 | 1,710 | 1,695 | 1,700 | -5 | -0.3% | 10,500 |
| 2004/11/29 | 1,677 | 1,705 | 1,677 | 1,705 | +6 | +0.4% | 8,800 |
| 2004/11/26 | 1,677 | 1,738 | 1,677 | 1,699 | +18 | +1.1% | 12,000 |
| 2004/11/25 | 1,674 | 1,689 | 1,674 | 1,681 | -23 | -1.3% | 14,200 |
| 2004/11/24 | 1,690 | 1,704 | 1,686 | 1,704 | +9 | +0.5% | 11,400 |
| 2004/11/22 | 1,696 | 1,708 | 1,673 | 1,695 | ±0 | ±0% | 6,900 |
| 2004/11/19 | 1,692 | 1,716 | 1,692 | 1,695 | +4 | +0.2% | 16,800 |
4851～
4900
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
