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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 278.9 | 282.2 | 273.3 | 282.2 | +6.6 | +2.4% | 91,800 |
| 2004/11/17 | 278.9 | 283.3 | 275.6 | 275.6 | -2.2 | -0.8% | 189,900 |
| 2004/11/16 | 298.9 | 300 | 274.4 | 277.8 | -16.6 | -5.6% | 141,300 |
| 2004/11/15 | 288.9 | 304.4 | 281.1 | 294.4 | +18.8 | +6.8% | 265,500 |
| 2004/11/12 | 247.8 | 284.4 | 247.8 | 275.6 | +27.8 | +11.2% | 203,400 |
| 2004/11/11 | 250 | 255.6 | 247.8 | 247.8 | -2.2 | -0.9% | 81,900 |
| 2004/11/10 | 258.9 | 258.9 | 248.9 | 250 | -8.9 | -3.4% | 52,200 |
| 2004/11/09 | 260 | 260 | 257.8 | 258.9 | -2.2 | -0.8% | 14,400 |
| 2004/11/08 | 266.7 | 266.7 | 257.8 | 261.1 | -3.3 | -1.2% | 35,100 |
| 2004/11/05 | 273.3 | 273.3 | 262.2 | 264.4 | -7.8 | -2.9% | 27,000 |
| 2004/11/04 | 278.9 | 278.9 | 272.2 | 272.2 | -5.6 | -2% | 35,100 |
| 2004/11/02 | 277.8 | 278.9 | 277.8 | 277.8 | ±0 | ±0% | 68,400 |
| 2004/11/01 | 280 | 282.2 | 277.8 | 277.8 | -6.6 | -2.3% | 18,000 |
| 2004/10/29 | 285.6 | 286.7 | 282.2 | 284.4 | -1.2 | -0.4% | 18,900 |
| 2004/10/28 | 288.9 | 288.9 | 285.6 | 285.6 | -3.3 | -1.1% | 17,100 |
| 2004/10/27 | 281.1 | 288.9 | 281.1 | 288.9 | ±0 | ±0% | 10,800 |
| 2004/10/26 | 282.2 | 288.9 | 282.2 | 288.9 | +2.2 | +0.8% | 8,100 |
| 2004/10/25 | 282.2 | 293.3 | 277.8 | 286.7 | -2.2 | -0.8% | 32,400 |
| 2004/10/22 | 294.4 | 294.4 | 283.3 | 288.9 | -10 | -3.3% | 27,000 |
| 2004/10/21 | 300 | 300 | 295.6 | 298.9 | -1.1 | -0.4% | 9,000 |
| 2004/10/20 | 307.8 | 307.8 | 300 | 300 | -5.6 | -1.8% | 15,300 |
| 2004/10/19 | 304.4 | 305.6 | 301.1 | 305.6 | +1.2 | +0.4% | 11,700 |
| 2004/10/18 | 304.4 | 305.6 | 296.7 | 304.4 | ±0 | ±0% | 32,400 |
| 2004/10/15 | 297.8 | 304.4 | 293.3 | 304.4 | -1.2 | -0.4% | 40,500 |
| 2004/10/14 | 311.1 | 311.1 | 305.6 | 305.6 | -7.7 | -2.5% | 19,800 |
| 2004/10/13 | 315.6 | 315.6 | 311.1 | 313.3 | -2.3 | -0.7% | 14,400 |
| 2004/10/12 | 315.6 | 321.1 | 311.1 | 315.6 | -1.1 | -0.3% | 67,500 |
| 2004/10/08 | 325.6 | 325.6 | 312.2 | 316.7 | -11.1 | -3.4% | 55,800 |
| 2004/10/07 | 333.3 | 333.3 | 327.8 | 327.8 | -5.5 | -1.7% | 28,800 |
| 2004/10/06 | 333.3 | 336.7 | 331.1 | 333.3 | ±0 | ±0% | 36,000 |
| 2004/10/05 | 340 | 340 | 333.3 | 333.3 | -1.1 | -0.3% | 18,900 |
| 2004/10/04 | 322.2 | 338.9 | 322.2 | 334.4 | +16.6 | +5.2% | 64,800 |
| 2004/10/01 | 321.1 | 322.2 | 316.7 | 317.8 | +1.1 | +0.3% | 123,300 |
| 2004/09/30 | 290 | 324.4 | 290 | 316.7 | -17.7 | -5.3% | 213,300 |
| 2004/09/29 | 334.4 | 334.4 | 334.4 | 334.4 | -55.6 | -14.3% | 22,500 |
| 2004/09/28 | 394.4 | 400 | 388.9 | 390 | -10 | -2.5% | 24,300 |
| 2004/09/27 | 410 | 410 | 391.1 | 400 | -14.4 | -3.5% | 12,600 |
| 2004/09/24 | 405.6 | 414.4 | 405.6 | 414.4 | +8.8 | +2.2% | 4,500 |
| 2004/09/22 | 405.6 | 405.6 | 394.4 | 405.6 | ±0 | ±0% | 22,500 |
| 2004/09/21 | 410 | 410 | 392.2 | 405.6 | -5.5 | -1.3% | 26,100 |
| 2004/09/17 | 414.4 | 414.4 | 411.1 | 411.1 | -6.7 | -1.6% | 15,300 |
| 2004/09/16 | 416.7 | 418.9 | 414.4 | 417.8 | +1.1 | +0.3% | 16,200 |
| 2004/09/15 | 422.2 | 422.2 | 411.1 | 416.7 | -5.5 | -1.3% | 18,900 |
| 2004/09/14 | 428.9 | 428.9 | 421.1 | 422.2 | -15.6 | -3.6% | 38,700 |
| 2004/09/13 | 437.8 | 438.9 | 433.3 | 437.8 | -4.4 | -1% | 6,300 |
| 2004/09/10 | 453.3 | 453.3 | 433.3 | 442.2 | -14.5 | -3.2% | 26,100 |
| 2004/09/09 | 461.1 | 466.7 | 456.7 | 456.7 | -2.2 | -0.5% | 20,700 |
| 2004/09/08 | 460 | 461.1 | 455.6 | 458.9 | +1.1 | +0.2% | 13,500 |
| 2004/09/07 | 483.3 | 483.3 | 457.8 | 457.8 | -8.9 | -1.9% | 22,500 |
| 2004/09/06 | 471.1 | 471.1 | 464.4 | 466.7 | -4.4 | -0.9% | 23,400 |
5051～
5100
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
