セントケア・ホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 260 | 260 | 251.1 | 254.4 | -10 | -3.8% | 29,700 |
| 2005/04/15 | 267.8 | 267.8 | 264.4 | 264.4 | -5.6 | -2.1% | 20,700 |
| 2005/04/14 | 266.7 | 270 | 265.6 | 270 | +1.1 | +0.4% | 12,600 |
| 2005/04/13 | 272.2 | 273.3 | 268.9 | 268.9 | -3.3 | -1.2% | 14,400 |
| 2005/04/12 | 270 | 272.2 | 268.9 | 272.2 | +2.2 | +0.8% | 43,200 |
| 2005/04/11 | 274.4 | 275.6 | 270 | 270 | -2.2 | -0.8% | 28,800 |
| 2005/04/08 | 266.7 | 272.2 | 264.4 | 272.2 | +4.4 | +1.6% | 36,900 |
| 2005/04/07 | 257.8 | 272.2 | 257.8 | 267.8 | +13.4 | +5.3% | 55,800 |
| 2005/04/06 | 255.6 | 261.1 | 254.4 | 254.4 | ±0 | ±0% | 27,000 |
| 2005/04/05 | 261.1 | 261.1 | 254.4 | 254.4 | -5.6 | -2.2% | 12,600 |
| 2005/04/04 | 250 | 260 | 247.8 | 260 | +10 | +4% | 38,700 |
| 2005/04/01 | 250 | 254.4 | 233.3 | 250 | ±0 | ±0% | 123,300 |
| 2005/03/31 | 256.7 | 257.8 | 244.4 | 250 | -14.4 | -5.4% | 31,500 |
| 2005/03/30 | 266.7 | 266.7 | 264.4 | 264.4 | -5.6 | -2.1% | 14,400 |
| 2005/03/29 | 271.1 | 271.1 | 265.6 | 270 | +1.1 | +0.4% | 16,200 |
| 2005/03/28 | 266.7 | 272.2 | 266.7 | 268.9 | -2.2 | -0.8% | 36,900 |
| 2005/03/25 | 266.7 | 272.2 | 266.7 | 271.1 | -1.1 | -0.4% | 19,800 |
| 2005/03/24 | 272.2 | 272.2 | 268.9 | 272.2 | ±0 | ±0% | 20,700 |
| 2005/03/23 | 270 | 272.2 | 263.3 | 272.2 | +5.5 | +2.1% | 39,600 |
| 2005/03/22 | 273.3 | 273.3 | 266.7 | 266.7 | -3.3 | -1.2% | 36,000 |
| 2005/03/18 | 264.4 | 270 | 258.9 | 270 | ±0 | ±0% | 22,500 |
| 2005/03/17 | 268.9 | 270 | 265.6 | 270 | -1.1 | -0.4% | 20,700 |
| 2005/03/16 | 268.9 | 271.1 | 265.6 | 271.1 | +2.2 | +0.8% | 26,100 |
| 2005/03/15 | 272.2 | 272.2 | 265.6 | 268.9 | +4.5 | +1.7% | 28,800 |
| 2005/03/14 | 264.4 | 264.4 | 262.2 | 264.4 | -1.2 | -0.5% | 63,000 |
| 2005/03/11 | 268.9 | 272.2 | 264.4 | 265.6 | -3.3 | -1.2% | 51,300 |
| 2005/03/10 | 267.8 | 268.9 | 265.6 | 268.9 | +2.2 | +0.8% | 100,800 |
| 2005/03/09 | 263.3 | 267.8 | 263.3 | 266.7 | +3.4 | +1.3% | 57,600 |
| 2005/03/08 | 263.3 | 263.3 | 253.3 | 263.3 | ±0 | ±0% | 45,000 |
| 2005/03/07 | 266.7 | 266.7 | 262.2 | 263.3 | +3.3 | +1.3% | 19,800 |
| 2005/03/04 | 257.8 | 261.1 | 257.8 | 260 | +3.3 | +1.3% | 12,600 |
| 2005/03/03 | 256.7 | 256.7 | 250 | 256.7 | ±0 | ±0% | 14,400 |
| 2005/03/02 | 255.6 | 257.8 | 253.3 | 256.7 | ±0 | ±0% | 7,200 |
| 2005/03/01 | 256.7 | 257.8 | 254.4 | 256.7 | +1.1 | +0.4% | 15,300 |
| 2005/02/28 | 257.8 | 261.1 | 255.6 | 255.6 | +2.3 | +0.9% | 14,400 |
| 2005/02/25 | 255.6 | 255.6 | 253.3 | 253.3 | -6.7 | -2.6% | 9,000 |
| 2005/02/24 | 254.4 | 260 | 252.2 | 260 | +1.1 | +0.4% | 19,800 |
| 2005/02/23 | 258.9 | 258.9 | 258.9 | 258.9 | +3.3 | +1.3% | 2,700 |
| 2005/02/22 | 262.2 | 262.2 | 255.6 | 255.6 | -11.1 | -4.2% | 9,000 |
| 2005/02/21 | 266.7 | 266.7 | 265.6 | 266.7 | +14.5 | +5.7% | 17,100 |
| 2005/02/18 | 251.1 | 261.1 | 250 | 252.2 | -2.2 | -0.9% | 18,900 |
| 2005/02/17 | 251.1 | 257.8 | 250 | 254.4 | -5.6 | -2.2% | 28,800 |
| 2005/02/16 | 266.7 | 266.7 | 260 | 260 | -6.7 | -2.5% | 27,900 |
| 2005/02/15 | 266.7 | 268.9 | 262.2 | 266.7 | -1.1 | -0.4% | 34,200 |
| 2005/02/14 | 275.6 | 275.6 | 267.8 | 267.8 | -5.5 | -2% | 57,600 |
| 2005/02/10 | 271.1 | 273.3 | 268.9 | 273.3 | +2.2 | +0.8% | 22,500 |
| 2005/02/09 | 271.1 | 271.1 | 270 | 271.1 | +2.2 | +0.8% | 9,900 |
| 2005/02/08 | 272.2 | 272.2 | 268.9 | 268.9 | -1.1 | -0.4% | 12,600 |
| 2005/02/07 | 271.1 | 275.6 | 268.9 | 270 | -2.2 | -0.8% | 25,200 |
| 2005/02/04 | 280 | 280 | 272.2 | 272.2 | -7.8 | -2.8% | 36,900 |
4951～
5000
件表示中 / 5313件
類似銘柄と比較する
現在ご覧いただいている「セントケアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セントケアＨＤ | 75,100円 | +4.1% | -17.8% | 4.13% | 13.85倍 | 1.10倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 要興業 | 121,100円 | +3.6% | +0.9% | 2.31% | 12.48倍 | 0.98倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| 船 場 | 175,400円 | +10.5% | +4.7% | 4.28% | 12.91倍 | 1.37倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ウェルネスＣ | 312,500円 | +5.2% | +10.1% | 1.37% | 21.92倍 | 5.43倍 |
|
- |
| ＥＲＩ ＨＤ | 230,800円 | +13.8% | +4.0% | 2.60% | 13.50倍 | 3.12倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
