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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 547.7 | 547.7 | 536.7 | 536.7 | -8 | -1.5% | 19,800 |
| 2017/06/14 | 541.7 | 548 | 541.7 | 544.7 | +3 | +0.6% | 16,500 |
| 2017/06/13 | 538.7 | 544.3 | 538.7 | 541.7 | +3 | +0.6% | 8,700 |
| 2017/06/12 | 536.3 | 541.3 | 536 | 538.7 | +1.7 | +0.3% | 46,500 |
| 2017/06/09 | 545 | 545 | 533.3 | 537 | -6.7 | -1.2% | 54,300 |
| 2017/06/08 | 550 | 553.3 | 543.3 | 543.7 | -3.6 | -0.7% | 34,800 |
| 2017/06/07 | 546.3 | 548.3 | 544.3 | 547.3 | +1 | +0.2% | 15,000 |
| 2017/06/06 | 554 | 554 | 543.7 | 546.3 | -7.7 | -1.4% | 13,500 |
| 2017/06/05 | 551.7 | 555 | 548 | 554 | +2.3 | +0.4% | 25,800 |
| 2017/06/02 | 551 | 554 | 549 | 551.7 | +0.7 | +0.1% | 29,700 |
| 2017/06/01 | 556 | 556.3 | 548.7 | 551 | -3.7 | -0.7% | 32,700 |
| 2017/05/31 | 550 | 556 | 548 | 554.7 | +12.4 | +2.3% | 47,100 |
| 2017/05/30 | 540 | 543.7 | 538.7 | 542.3 | +9.6 | +1.8% | 41,700 |
| 2017/05/29 | 532.7 | 535.7 | 531.7 | 532.7 | -1.6 | -0.3% | 9,900 |
| 2017/05/26 | 539 | 540 | 533 | 534.3 | -5.7 | -1.1% | 40,500 |
| 2017/05/25 | 551.7 | 551.7 | 540 | 540 | -11.7 | -2.1% | 32,100 |
| 2017/05/24 | 553.3 | 554.3 | 550 | 551.7 | +0.7 | +0.1% | 14,700 |
| 2017/05/23 | 550 | 553.3 | 547.7 | 551 | -1.7 | -0.3% | 28,500 |
| 2017/05/22 | 550.3 | 555.3 | 550.3 | 552.7 | +5 | +0.9% | 34,200 |
| 2017/05/19 | 550.7 | 554.7 | 544 | 547.7 | -2.6 | -0.5% | 24,300 |
| 2017/05/18 | 548.3 | 551.3 | 542.3 | 550.3 | -6.4 | -1.1% | 46,200 |
| 2017/05/17 | 540 | 556.7 | 535.3 | 556.7 | +24.7 | +4.6% | 113,700 |
| 2017/05/16 | 539.3 | 539.3 | 531.3 | 532 | +2 | +0.4% | 48,000 |
| 2017/05/15 | 535 | 535 | 529.3 | 530 | -5 | -0.9% | 17,100 |
| 2017/05/12 | 535 | 539.3 | 535 | 535 | -2 | -0.4% | 43,200 |
| 2017/05/11 | 537 | 540.7 | 536 | 537 | +2 | +0.4% | 44,700 |
| 2017/05/10 | 538.7 | 539 | 533.3 | 535 | +1 | +0.2% | 54,000 |
| 2017/05/09 | 529.3 | 535.7 | 529.3 | 534 | +5 | +0.9% | 42,000 |
| 2017/05/08 | 525 | 532.3 | 524.3 | 529 | +5 | +1% | 67,200 |
| 2017/05/02 | 524.3 | 528.3 | 523.3 | 524 | +2.3 | +0.4% | 51,600 |
| 2017/05/01 | 525.7 | 525.7 | 520 | 521.7 | +1.4 | +0.3% | 19,200 |
| 2017/04/28 | 525 | 525 | 520 | 520.3 | +0.3 | +0.1% | 21,000 |
| 2017/04/27 | 525.3 | 525.3 | 518.3 | 520 | +0.7 | +0.1% | 42,600 |
| 2017/04/26 | 524 | 525.3 | 516.7 | 519.3 | -3 | -0.6% | 42,900 |
| 2017/04/25 | 519.7 | 523 | 514.3 | 522.3 | +1.3 | +0.2% | 31,800 |
| 2017/04/24 | 521.7 | 523.3 | 517 | 521 | -0.7 | -0.1% | 17,400 |
| 2017/04/21 | 523.3 | 523.3 | 516.3 | 521.7 | +7.4 | +1.4% | 26,700 |
| 2017/04/20 | 518.7 | 523.3 | 513.3 | 514.3 | -5.4 | -1% | 28,800 |
| 2017/04/19 | 520.3 | 528 | 519.7 | 519.7 | -0.3 | -0.1% | 22,500 |
| 2017/04/18 | 527.7 | 527.7 | 519.3 | 520 | +2.3 | +0.4% | 30,000 |
| 2017/04/17 | 543 | 543 | 516.7 | 517.7 | +7.7 | +1.5% | 101,400 |
| 2017/04/14 | 513.7 | 513.7 | 505.3 | 510 | -3.7 | -0.7% | 32,100 |
| 2017/04/13 | 505 | 514.7 | 504.3 | 513.7 | +8.4 | +1.7% | 41,700 |
| 2017/04/12 | 513.7 | 513.7 | 503 | 505.3 | -8.4 | -1.6% | 41,400 |
| 2017/04/11 | 515.3 | 515.7 | 513.3 | 513.7 | -5 | -1% | 10,800 |
| 2017/04/10 | 520 | 523.3 | 512 | 518.7 | -3.3 | -0.6% | 34,200 |
| 2017/04/07 | 523.7 | 532 | 514.3 | 522 | -7 | -1.3% | 38,700 |
| 2017/04/06 | 535.3 | 537.3 | 518 | 529 | -13 | -2.4% | 50,400 |
| 2017/04/05 | 550 | 550.7 | 542 | 542 | -11.3 | -2% | 29,400 |
| 2017/04/04 | 550.3 | 558.3 | 541 | 553.3 | -2.4 | -0.4% | 30,600 |
2001～
2050
件表示中 / 5345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 | 80,100円 | +4.1% | -17.8% | 3.87% | 14.78倍 | 1.18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 |
| アサンテ | 166,800円 | +6.3% | +12.8% | 3.72% | 19.88倍 | 1.68倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ウェルネスＣ | 328,000円 | +5.2% | +10.1% | 1.30% | 23.87倍 | 5.91倍 |
|
- |
| 船 場 | 185,200円 | +10.5% | +4.7% | 4.05% | 13.63倍 | 1.44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 |
| ＦＣＥ | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
