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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 99.7 | 100 | 99.7 | 100 | +5 | +5.3% | 1,200 |
| 2009/03/03 | 96.7 | 96.7 | 94.7 | 95 | -1.7 | -1.8% | 20,100 |
| 2009/03/02 | 97.7 | 104 | 96.7 | 96.7 | -10.6 | -9.9% | 21,300 |
| 2009/02/27 | 105.3 | 107.3 | 105.3 | 107.3 | +6 | +5.9% | 1,500 |
| 2009/02/26 | 105 | 105 | 101.3 | 101.3 | -4 | -3.8% | 1,800 |
| 2009/02/25 | 105.3 | 105.3 | 103.3 | 105.3 | -0.4 | -0.4% | 2,700 |
| 2009/02/24 | 113.3 | 113.3 | 105.7 | 105.7 | -14.3 | -11.9% | 2,100 |
| 2009/02/23 | 119 | 120 | 119 | 120 | +5 | +4.3% | 18,900 |
| 2009/02/20 | 107.2 | 115 | 107 | 115 | +8.3 | +7.8% | 14,400 |
| 2009/02/19 | 106.7 | 106.7 | 106.7 | 106.7 | -3.6 | -3.3% | 900 |
| 2009/02/18 | 102 | 110.3 | 101.7 | 110.3 | +7.6 | +7.4% | 4,800 |
| 2009/02/17 | 103.7 | 103.7 | 102.7 | 102.7 | -0.6 | -0.6% | 2,700 |
| 2009/02/16 | 105.3 | 105.3 | 101.3 | 103.3 | +0.6 | +0.6% | 900 |
| 2009/02/13 | 102.7 | 102.7 | 102.7 | 102.7 | +1 | +1% | 300 |
| 2009/02/12 | 103.3 | 103.8 | 100 | 101.7 | -0.5 | -0.5% | 6,600 |
| 2009/02/10 | 101.7 | 105 | 101.7 | 102.2 | -3.5 | -3.3% | 1,800 |
| 2009/02/09 | 106 | 109.7 | 105.7 | 105.7 | -14.3 | -11.9% | 9,900 |
| 2009/02/06 | 120 | 120.2 | 118.7 | 120 | +13.2 | +12.4% | 26,100 |
| 2009/02/05 | 106.7 | 108 | 106.7 | 106.8 | +5.5 | +5.4% | 8,400 |
| 2009/02/04 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 300 |
| 2009/02/03 | 103.3 | 106.7 | 101.3 | 101.3 | -2 | -1.9% | 5,700 |
| 2009/02/02 | 102 | 106.7 | 102 | 103.3 | +3.3 | +3.3% | 6,000 |
| 2009/01/30 | 100 | 100 | 100 | 100 | +3.3 | +3.4% | 3,000 |
| 2009/01/29 | 97.7 | 97.7 | 96.7 | 96.7 | -3.3 | -3.3% | 2,100 |
| 2009/01/28 | 100 | 100 | 97.3 | 100 | +3.3 | +3.4% | 3,900 |
| 2009/01/27 | 96.7 | 96.7 | 94 | 96.7 | -3.3 | -3.3% | 2,100 |
| 2009/01/26 | 100 | 100 | 100 | 100 | +4.3 | +4.5% | 300 |
| 2009/01/23 | 95.7 | 95.7 | 95.7 | 95.7 | -4.3 | -4.3% | 300 |
| 2009/01/22 | 96.7 | 100 | 96.7 | 100 | +4 | +4.2% | 7,800 |
| 2009/01/21 | 95.3 | 96 | 93.3 | 96 | +1.7 | +1.8% | 21,900 |
| 2009/01/20 | 93.3 | 94.3 | 91.7 | 94.3 | +1.6 | +1.7% | 9,900 |
| 2009/01/19 | 91.7 | 92.7 | 91 | 92.7 | +2.4 | +2.7% | 5,700 |
| 2009/01/16 | 86.4 | 90.3 | 86.4 | 90.3 | +5.2 | +6.1% | 1,200 |
| 2009/01/15 | 85 | 85.1 | 85 | 85.1 | -1.2 | -1.4% | 5,400 |
| 2009/01/14 | 83.3 | 86.3 | 83.3 | 86.3 | -3.7 | -4.1% | 3,300 |
| 2009/01/13 | 90 | 90 | 90 | 90 | +3.3 | +3.8% | 300 |
| 2009/01/09 | 86 | 86.7 | 86 | 86.7 | +0.7 | +0.8% | 1,800 |
| 2009/01/08 | 86 | 86 | 86 | 86 | -6 | -6.5% | 1,500 |
| 2009/01/07 | 92 | 92 | 92 | 92 | +2 | +2.2% | 600 |
| 2009/01/06 | 90 | 90 | 90 | 90 | ±0 | ±0% | 600 |
| 2009/01/05 | 91.7 | 91.7 | 90 | 90 | -1.7 | -1.9% | 2,700 |
| 2008/12/30 | 91.7 | 91.7 | 91.7 | 91.7 | +7 | +8.3% | 1,800 |
| 2008/12/29 | 91.7 | 91.7 | 84.7 | 84.7 | +1 | +1.2% | 1,200 |
| 2008/12/26 | 88.3 | 88.3 | 83.7 | 83.7 | -4.6 | -5.2% | 2,100 |
| 2008/12/25 | 93.3 | 93.3 | 80.3 | 88.3 | +5 | +6% | 27,900 |
| 2008/12/24 | 86 | 86 | 83.3 | 83.3 | -3.4 | -3.9% | 1,500 |
| 2008/12/22 | 89.3 | 89.3 | 86.7 | 86.7 | -4.6 | -5% | 18,000 |
| 2008/12/19 | 90 | 91.3 | 88.3 | 91.3 | +3 | +3.4% | 11,100 |
| 2008/12/18 | 88.3 | 89.3 | 88.3 | 88.3 | +2.6 | +3% | 2,700 |
| 2008/12/17 | 87 | 90 | 85.7 | 85.7 | -1 | -1.2% | 7,500 |
4001～
4050
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
