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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 129.3 | 129.3 | 129.3 | 129.3 | ±0 | ±0% | 300 |
| 2009/07/02 | 125 | 129.3 | 121.7 | 129.3 | +6 | +4.9% | 5,700 |
| 2009/07/01 | 123.3 | 124.3 | 123.3 | 123.3 | ±0 | ±0% | 3,000 |
| 2009/06/30 | 126.7 | 126.7 | 123.3 | 123.3 | -4 | -3.1% | 4,200 |
| 2009/06/29 | 127.3 | 127.3 | 127.3 | 127.3 | +6.6 | +5.5% | 1,800 |
| 2009/06/26 | 123.3 | 123.3 | 118 | 120.7 | -2.6 | -2.1% | 3,000 |
| 2009/06/25 | 124 | 124 | 118.7 | 123.3 | -3.4 | -2.7% | 7,800 |
| 2009/06/24 | 132.3 | 133.3 | 126.7 | 126.7 | -0.3 | -0.2% | 3,600 |
| 2009/06/23 | 138 | 138 | 126.7 | 127 | -9.7 | -7.1% | 17,700 |
| 2009/06/22 | 129.5 | 136.7 | 129.5 | 136.7 | +13.4 | +10.9% | 32,700 |
| 2009/06/19 | 120 | 123.3 | 120 | 123.3 | +3.3 | +2.8% | 11,100 |
| 2009/06/18 | 120.3 | 120.3 | 119 | 120 | -0.3 | -0.2% | 3,900 |
| 2009/06/17 | 115.7 | 120.3 | 115.7 | 120.3 | +3.3 | +2.8% | 6,000 |
| 2009/06/16 | 120.8 | 120.8 | 117 | 117 | -4 | -3.3% | 8,400 |
| 2009/06/15 | 115.7 | 121 | 115.7 | 121 | +13.3 | +12.3% | 18,900 |
| 2009/06/12 | 110.7 | 110.7 | 106.7 | 107.7 | -0.6 | -0.6% | 19,800 |
| 2009/06/11 | 108 | 108.3 | 107.7 | 108.3 | +4.3 | +4.1% | 1,800 |
| 2009/06/10 | 106.3 | 110.7 | 104 | 104 | +0.5 | +0.5% | 11,700 |
| 2009/06/09 | 106.5 | 109.7 | 103.5 | 103.5 | -2.5 | -2.4% | 7,200 |
| 2009/06/08 | 103 | 106.3 | 103 | 106 | +4 | +3.9% | 14,100 |
| 2009/06/05 | 101.7 | 102.7 | 101.7 | 102 | +1.3 | +1.3% | 3,300 |
| 2009/06/04 | 101 | 101 | 100.7 | 100.7 | ±0 | ±0% | 3,000 |
| 2009/06/03 | 102.7 | 102.7 | 100.7 | 100.7 | -2.3 | -2.2% | 4,200 |
| 2009/06/02 | 103.3 | 103.3 | 100.3 | 103 | +1.3 | +1.3% | 11,400 |
| 2009/06/01 | 104.7 | 106.3 | 101 | 101.7 | +1.7 | +1.7% | 6,900 |
| 2009/05/29 | 104.3 | 104.3 | 99 | 100 | -3.3 | -3.2% | 2,400 |
| 2009/05/28 | 99 | 104 | 99 | 103.3 | +0.3 | +0.3% | 8,100 |
| 2009/05/27 | 106.3 | 106.3 | 97 | 103 | +2 | +2% | 19,800 |
| 2009/05/26 | 105.2 | 105.2 | 101 | 101 | +0.3 | +0.3% | 1,200 |
| 2009/05/25 | 101.3 | 101.3 | 100.7 | 100.7 | - | - | 2,700 |
| 2009/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/21 | 103.3 | 104 | 100.2 | 104 | ±0 | ±0% | 18,600 |
| 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 |
3951～
4000
件表示中 / 5347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 | 79,900円 | +4.1% | -17.8% | 3.88% | 14.75倍 | 1.17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 |
| ワシントンホテル | 160,300円 | +10.1% | +40.2% | 1.62% | 7.98倍 | 2.05倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ウェルネスＣ | 310,000円 | +5.2% | +10.1% | 1.38% | 22.57倍 | 5.59倍 |
|
- |
| 船 場 | 186,000円 | +10.5% | +4.7% | 4.03% | 13.69倍 | 1.45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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.44倍 | 2.22倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
