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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,700 | 1,720 | 1,685 | 1,691 | +9 | +0.5% | 24,200 |
| 2004/11/17 | 1,715 | 1,719 | 1,682 | 1,682 | -28 | -1.6% | 24,900 |
| 2004/11/16 | 1,730 | 1,736 | 1,710 | 1,710 | -20 | -1.2% | 71,300 |
| 2004/11/15 | 1,703 | 1,731 | 1,698 | 1,730 | +27 | +1.6% | 24,600 |
| 2004/11/12 | 1,700 | 1,709 | 1,685 | 1,703 | -17 | -1% | 20,800 |
| 2004/11/11 | 1,665 | 1,720 | 1,665 | 1,720 | -35 | -2% | 37,200 |
| 2004/11/10 | 1,755 | 1,762 | 1,748 | 1,755 | +3 | +0.2% | 14,900 |
| 2004/11/09 | 1,750 | 1,753 | 1,701 | 1,752 | ±0 | ±0% | 16,500 |
| 2004/11/08 | 1,750 | 1,775 | 1,740 | 1,752 | +3 | +0.2% | 25,100 |
| 2004/11/05 | 1,730 | 1,749 | 1,720 | 1,749 | +49 | +2.9% | 30,800 |
| 2004/11/04 | 1,720 | 1,725 | 1,690 | 1,700 | -11 | -0.6% | 26,300 |
| 2004/11/02 | 1,699 | 1,717 | 1,680 | 1,711 | +14 | +0.8% | 18,800 |
| 2004/11/01 | 1,679 | 1,698 | 1,665 | 1,697 | +16 | +1% | 12,200 |
| 2004/10/29 | 1,664 | 1,689 | 1,650 | 1,681 | +16 | +1% | 15,700 |
| 2004/10/28 | 1,616 | 1,666 | 1,616 | 1,665 | +19 | +1.2% | 5,800 |
| 2004/10/27 | 1,620 | 1,650 | 1,620 | 1,646 | +17 | +1% | 1,000 |
| 2004/10/26 | 1,610 | 1,660 | 1,610 | 1,629 | -41 | -2.5% | 3,200 |
| 2004/10/25 | 1,577 | 1,670 | 1,577 | 1,670 | +1 | +0.1% | 15,500 |
| 2004/10/22 | 1,680 | 1,680 | 1,635 | 1,669 | +8 | +0.5% | 3,200 |
| 2004/10/21 | 1,660 | 1,670 | 1,655 | 1,661 | +11 | +0.7% | 7,800 |
| 2004/10/20 | 1,650 | 1,661 | 1,640 | 1,650 | +18 | +1.1% | 7,400 |
| 2004/10/19 | 1,669 | 1,669 | 1,632 | 1,632 | +2 | +0.1% | 2,000 |
| 2004/10/18 | 1,676 | 1,676 | 1,628 | 1,630 | -47 | -2.8% | 3,700 |
| 2004/10/15 | 1,640 | 1,678 | 1,630 | 1,677 | +27 | +1.6% | 3,700 |
| 2004/10/14 | 1,695 | 1,695 | 1,650 | 1,650 | -50 | -2.9% | 3,600 |
| 2004/10/13 | 1,700 | 1,703 | 1,695 | 1,700 | +10 | +0.6% | 7,200 |
| 2004/10/12 | 1,680 | 1,690 | 1,679 | 1,690 | +25 | +1.5% | 10,000 |
| 2004/10/08 | 1,668 | 1,675 | 1,655 | 1,665 | +6 | +0.4% | 7,100 |
| 2004/10/07 | 1,680 | 1,680 | 1,651 | 1,659 | +7 | +0.4% | 3,900 |
| 2004/10/06 | 1,650 | 1,690 | 1,650 | 1,652 | -18 | -1.1% | 5,800 |
| 2004/10/05 | 1,680 | 1,688 | 1,670 | 1,670 | +10 | +0.6% | 5,700 |
| 2004/10/04 | 1,655 | 1,670 | 1,655 | 1,660 | +10 | +0.6% | 5,000 |
| 2004/10/01 | 1,660 | 1,680 | 1,650 | 1,650 | -25 | -1.5% | 5,400 |
| 2004/09/30 | 1,681 | 1,681 | 1,670 | 1,675 | -25 | -1.5% | 5,500 |
| 2004/09/29 | 1,708 | 1,710 | 1,670 | 1,700 | -5 | -0.3% | 8,900 |
| 2004/09/28 | 1,700 | 1,710 | 1,679 | 1,705 | +56 | +3.4% | 38,100 |
| 2004/09/27 | 1,623 | 1,650 | 1,623 | 1,649 | -71 | -4.1% | 9,200 |
| 2004/09/24 | 1,650 | 1,720 | 1,650 | 1,720 | +20 | +1.2% | 25,900 |
| 2004/09/22 | 1,700 | 1,700 | 1,692 | 1,700 | +15 | +0.9% | 14,000 |
| 2004/09/21 | 1,677 | 1,690 | 1,670 | 1,685 | +25 | +1.5% | 11,100 |
| 2004/09/17 | 1,672 | 1,680 | 1,651 | 1,660 | +10 | +0.6% | 4,900 |
| 2004/09/16 | 1,643 | 1,650 | 1,611 | 1,650 | +20 | +1.2% | 5,800 |
| 2004/09/15 | 1,684 | 1,684 | 1,630 | 1,630 | -30 | -1.8% | 6,600 |
| 2004/09/14 | 1,690 | 1,695 | 1,660 | 1,660 | -30 | -1.8% | 6,900 |
| 2004/09/13 | 1,684 | 1,695 | 1,684 | 1,690 | +7 | +0.4% | 2,200 |
| 2004/09/10 | 1,700 | 1,700 | 1,680 | 1,683 | -21 | -1.2% | 22,300 |
| 2004/09/09 | 1,705 | 1,713 | 1,702 | 1,704 | -11 | -0.6% | 21,500 |
| 2004/09/08 | 1,703 | 1,730 | 1,703 | 1,715 | -5 | -0.3% | 10,100 |
| 2004/09/07 | 1,730 | 1,730 | 1,701 | 1,720 | -7 | -0.4% | 8,100 |
| 2004/09/06 | 1,713 | 1,730 | 1,711 | 1,727 | +16 | +0.9% | 22,300 |
4901～
4950
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
