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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 103 | 108.3 | 103 | 104 | -4.3 | -4% | 10,200 |
| 2009/05/19 | 106.5 | 108.3 | 106.5 | 108.3 | +6.3 | +6.2% | 3,900 |
| 2009/05/18 | 107.8 | 107.8 | 102 | 102 | -4.5 | -4.2% | 5,400 |
| 2009/05/15 | 101.7 | 106.5 | 101.7 | 106.5 | +6.5 | +6.5% | 19,200 |
| 2009/05/14 | 98.7 | 100 | 98.7 | 100 | +3.3 | +3.4% | 3,600 |
| 2009/05/13 | 97.7 | 97.7 | 95.7 | 96.7 | ±0 | ±0% | 2,700 |
| 2009/05/12 | 99 | 99 | 96.7 | 96.7 | -2.1 | -2.1% | 3,300 |
| 2009/05/11 | 96.8 | 98.8 | 96.8 | 98.8 | +2.1 | +2.2% | 3,300 |
| 2009/05/08 | 96.7 | 96.7 | 96.7 | 96.7 | -3.3 | -3.3% | 1,500 |
| 2009/05/07 | 100.7 | 101.7 | 100 | 100 | +3.3 | +3.4% | 11,100 |
| 2009/05/01 | 96.7 | 96.7 | 96.7 | 96.7 | - | - | 600 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/24 | 95 | 95 | 95 | 95 | -1.7 | -1.8% | 300 |
| 2009/04/23 | 100 | 100 | 96.7 | 96.7 | -6.3 | -6.1% | 3,600 |
| 2009/04/22 | 100 | 103 | 100 | 103 | +2.3 | +2.3% | 1,200 |
| 2009/04/21 | 103 | 103 | 95.3 | 100.7 | -1 | -1% | 15,900 |
| 2009/04/20 | 101 | 101.7 | 101 | 101.7 | +1.7 | +1.7% | 4,500 |
| 2009/04/17 | 100 | 100 | 100 | 100 | +1.7 | +1.7% | 2,100 |
| 2009/04/16 | 97.7 | 98.4 | 97.7 | 98.3 | +0.6 | +0.6% | 3,900 |
| 2009/04/15 | 98.3 | 98.3 | 97.7 | 97.7 | +0.4 | +0.4% | 1,200 |
| 2009/04/14 | 98.3 | 98.7 | 97.3 | 97.3 | -1 | -1% | 3,000 |
| 2009/04/13 | 103 | 103 | 98.3 | 98.3 | +1.3 | +1.3% | 600 |
| 2009/04/10 | 97 | 97 | 97 | 97 | -0.7 | -0.7% | 300 |
| 2009/04/09 | 99.3 | 99.3 | 97.3 | 97.7 | - | - | 1,200 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 105.3 | 105.3 | 105.3 | 105.3 | - | - | 900 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 102 | 102 | 96.3 | 99.3 | -2.7 | -2.6% | 11,100 |
| 2009/04/02 | 97.7 | 102 | 97.7 | 102 | +1.7 | +1.7% | 1,500 |
| 2009/04/01 | 100.3 | 100.3 | 100.3 | 100.3 | +1.6 | +1.6% | 600 |
| 2009/03/31 | 98.7 | 98.7 | 98.7 | 98.7 | -3 | -2.9% | 300 |
| 2009/03/30 | 101.7 | 101.7 | 101.7 | 101.7 | +3 | +3% | 300 |
| 2009/03/27 | 99 | 99 | 98.7 | 98.7 | +0.4 | +0.4% | 2,100 |
| 2009/03/26 | 99.3 | 102 | 98.3 | 98.3 | -3.7 | -3.6% | 7,200 |
| 2009/03/25 | 102 | 102 | 100 | 102 | ±0 | ±0% | 1,800 |
| 2009/03/24 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,800 |
| 2009/03/23 | 106 | 106 | 102 | 102 | ±0 | ±0% | 17,400 |
| 2009/03/19 | 101.7 | 103.3 | 101.5 | 102 | +0.3 | +0.3% | 6,000 |
| 2009/03/18 | 103 | 103.3 | 101.7 | 101.7 | +3.4 | +3.5% | 1,500 |
| 2009/03/17 | 101.5 | 103 | 98.3 | 98.3 | -1.7 | -1.7% | 7,800 |
| 2009/03/16 | 101.7 | 101.7 | 100 | 100 | -3.3 | -3.2% | 2,100 |
| 2009/03/13 | 99.7 | 103.3 | 99.7 | 103.3 | +4 | +4% | 3,300 |
| 2009/03/12 | 100 | 100 | 99.3 | 99.3 | +4 | +4.2% | 4,200 |
| 2009/03/11 | 95.7 | 96.3 | 95.2 | 95.3 | +0.3 | +0.3% | 2,400 |
| 2009/03/10 | 93.7 | 96.7 | 93.7 | 95 | +0.3 | +0.3% | 1,800 |
| 2009/03/09 | 100 | 100 | 94.7 | 94.7 | -5.3 | -5.3% | 3,000 |
| 2009/03/06 | 95 | 100 | 95 | 100 | +3.3 | +3.4% | 2,100 |
| 2009/03/05 | 97 | 97 | 96.7 | 96.7 | -3.3 | -3.3% | 2,100 |
3951～
4000
件表示中 / 5315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 | 75,900円 | +4.1% | -17.8% | 4.08% | 14.00倍 | 1.11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 |
| ウェルネスＣ | 319,000円 | +5.2% | +10.1% | 1.34% | 22.38倍 | 5.54倍 |
|
- |
| 要興業 | 120,000円 | +3.6% | +0.9% | 2.33% | 12.37倍 | 0.97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 | 174,800円 | +10.5% | +4.7% | 4.29% | 12.87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 |
| ＤＮＨＤ | 212,900円 | +6.9% | +25.8% | 3.29% | 9.99倍 | 1.29倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
