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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/12/16 | 85.7 | 86.7 | 83.3 | 86.7 | +4 | +4.8% | 3,900 |
| 2008/12/15 | 75.7 | 82.7 | 75.7 | 82.7 | +6 | +7.8% | 2,700 |
| 2008/12/12 | 76.7 | 76.7 | 75 | 76.7 | ±0 | ±0% | 5,400 |
| 2008/12/11 | 76.7 | 77 | 76.7 | 76.7 | ±0 | ±0% | 15,600 |
| 2008/12/10 | 74.3 | 78.7 | 74.3 | 76.7 | -3.6 | -4.5% | 6,600 |
| 2008/12/09 | 82 | 85 | 80.3 | 80.3 | -1.7 | -2.1% | 4,200 |
| 2008/12/08 | 80 | 82 | 79 | 82 | +3.3 | +4.2% | 3,900 |
| 2008/12/05 | 76.7 | 79.7 | 76.7 | 78.7 | +2 | +2.6% | 1,800 |
| 2008/12/04 | 76.7 | 76.7 | 76.7 | 76.7 | - | - | 1,800 |
| 2008/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/02 | 83.3 | 83.3 | 80 | 83.3 | ±0 | ±0% | 4,800 |
| 2008/12/01 | 83.3 | 83.3 | 82.3 | 83.3 | ±0 | ±0% | 3,900 |
| 2008/11/28 | 83.3 | 83.3 | 83.3 | 83.3 | -0.7 | -0.8% | 600 |
| 2008/11/27 | 83.3 | 84 | 81.3 | 84 | +1 | +1.2% | 1,200 |
| 2008/11/26 | 83 | 83 | 83 | 83 | -2 | -2.4% | 600 |
| 2008/11/25 | 85 | 85 | 85 | 85 | +1.7 | +2% | 600 |
| 2008/11/21 | 86.3 | 86.3 | 83.3 | 83.3 | -3.7 | -4.3% | 17,100 |
| 2008/11/20 | 91.3 | 91.3 | 86.7 | 87 | -1.3 | -1.5% | 6,300 |
| 2008/11/19 | 92 | 92.7 | 88.3 | 88.3 | -0.5 | -0.6% | 12,000 |
| 2008/11/18 | 91 | 91 | 88.8 | 88.8 | +0.5 | +0.6% | 3,000 |
| 2008/11/17 | 88.5 | 88.5 | 88.3 | 88.3 | +0.3 | +0.3% | 3,300 |
| 2008/11/14 | 88.4 | 88.4 | 88 | 88 | +0.4 | +0.5% | 6,300 |
| 2008/11/13 | 87.6 | 87.6 | 87.6 | 87.6 | -4 | -4.4% | 300 |
| 2008/11/12 | 91.6 | 91.6 | 91.6 | 91.6 | -2.1 | -2.2% | 6,600 |
| 2008/11/11 | 93 | 93.7 | 88.3 | 93.7 | +1 | +1.1% | 14,400 |
| 2008/11/10 | 90 | 92.7 | 90 | 92.7 | +2.7 | +3% | 4,200 |
| 2008/11/07 | 88 | 90 | 88 | 90 | +4 | +4.7% | 7,200 |
| 2008/11/06 | 90 | 91 | 86 | 86 | -4 | -4.4% | 8,700 |
| 2008/11/05 | 86.7 | 91 | 86.7 | 90 | +1.3 | +1.5% | 4,500 |
| 2008/11/04 | 89 | 90.7 | 88.7 | 88.7 | -0.6 | -0.7% | 2,700 |
| 2008/10/31 | 86.7 | 89.7 | 86.7 | 89.3 | +5.6 | +6.7% | 4,500 |
| 2008/10/30 | 83.7 | 83.7 | 83.7 | 83.7 | +3.7 | +4.6% | 300 |
| 2008/10/29 | 73.3 | 80 | 73.3 | 80 | +10 | +14.3% | 5,100 |
| 2008/10/28 | 69.3 | 70 | 69.3 | 70 | -3.3 | -4.5% | 1,200 |
| 2008/10/27 | 73.3 | 73.3 | 73.3 | 73.3 | +6.6 | +9.9% | 2,700 |
| 2008/10/24 | 69 | 69 | 66.7 | 66.7 | -7.3 | -9.9% | 15,000 |
| 2008/10/23 | 70.7 | 74 | 70.7 | 74 | -6.7 | -8.3% | 7,800 |
| 2008/10/22 | 80.7 | 80.7 | 80.7 | 80.7 | +0.4 | +0.5% | 1,200 |
| 2008/10/21 | 80.7 | 80.7 | 80 | 80.3 | +5 | +6.6% | 30,300 |
| 2008/10/20 | 71.7 | 75.3 | 71.7 | 75.3 | +4.6 | +6.5% | 10,200 |
| 2008/10/17 | 70 | 71 | 70 | 70.7 | +2.7 | +4% | 9,000 |
| 2008/10/16 | 68 | 68 | 67 | 68 | -2 | -2.9% | 30,900 |
| 2008/10/15 | 72 | 72 | 70 | 70 | ±0 | ±0% | 5,700 |
| 2008/10/14 | 63.4 | 70 | 63.4 | 70 | +6.7 | +10.6% | 13,200 |
| 2008/10/10 | 65.7 | 65.7 | 63.3 | 63.3 | -3.4 | -5.1% | 8,400 |
| 2008/10/09 | 61.3 | 66.7 | 61.3 | 66.7 | +5 | +8.1% | 4,800 |
4001～
4050
件表示中 / 5269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 | 77,100円 | +4.2% | -20.8% | 3.89% | 12.66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 |
| セラク | 141,900円 | +10.3% | +10.1% | 0.93% | 11.04倍 | 2.26倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ナレルＧ | 221,900円 | +18.7% | +5.3% | 5.18% | 8.33倍 | 1.44倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 楽 待 | 89,900円 | +32.0% | +41.4% | 1.11% | 16.91倍 | 3.41倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| オープンＧ | 29,800円 | +17.7% | +267.5% | 1.51% | 34.73倍 | 1.50倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
