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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 82.7 | 83.3 | 82.3 | 82.3 | - | - | 4,200 |
| 2008/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/25 | 91.7 | 91.7 | 91.7 | 91.7 | -2.6 | -2.8% | 300 |
| 2008/09/24 | 90.3 | 94.3 | 90.3 | 94.3 | +3.6 | +4% | 3,300 |
| 2008/09/22 | 94 | 94 | 90.7 | 90.7 | +0.7 | +0.8% | 33,300 |
| 2008/09/19 | 86.1 | 90 | 84.7 | 90 | +6.3 | +7.5% | 7,500 |
| 2008/09/18 | 83.4 | 83.7 | 83.3 | 83.7 | +0.4 | +0.5% | 1,800 |
| 2008/09/17 | 83.3 | 83.3 | 82.3 | 83.3 | +3 | +3.7% | 1,200 |
| 2008/09/16 | 78.3 | 80.3 | 77.3 | 80.3 | +0.3 | +0.4% | 6,900 |
| 2008/09/12 | 78.4 | 80 | 78.4 | 80 | - | - | 900 |
| 2008/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/08 | 78.3 | 80 | 76 | 76 | -4 | -5% | 5,700 |
| 2008/09/05 | 79.3 | 80 | 79.3 | 80 | -1 | -1.2% | 3,900 |
| 2008/09/04 | 81 | 81 | 81 | 81 | -0.7 | -0.9% | 300 |
| 2008/09/03 | 81.7 | 81.7 | 81.7 | 81.7 | -1.6 | -1.9% | 900 |
| 2008/09/02 | 83.3 | 83.3 | 83.3 | 83.3 | +2 | +2.5% | 2,400 |
| 2008/09/01 | 82.7 | 82.7 | 81.3 | 81.3 | +0.3 | +0.4% | 4,800 |
| 2008/08/29 | 83 | 83 | 81 | 81 | -2.3 | -2.8% | 2,100 |
| 2008/08/28 | 83.3 | 83.3 | 82 | 83.3 | -1 | -1.2% | 4,500 |
| 2008/08/27 | 86.7 | 86.7 | 84.3 | 84.3 | -2.4 | -2.8% | 4,500 |
| 2008/08/26 | 87.3 | 87.3 | 86.7 | 86.7 | -1.6 | -1.8% | 6,000 |
| 2008/08/25 | 88.3 | 88.3 | 88.3 | 88.3 | +0.9 | +1% | 300 |
| 2008/08/22 | 90.7 | 90.7 | 87.4 | 87.4 | -3.3 | -3.6% | 4,800 |
| 2008/08/21 | 95.7 | 95.7 | 88 | 90.7 | -10.6 | -10.5% | 41,700 |
| 2008/08/20 | 101.3 | 101.3 | 101.3 | 101.3 | +10 | +11% | 22,500 |
| 2008/08/19 | 90.2 | 91.3 | 90 | 91.3 | +1.1 | +1.2% | 5,100 |
| 2008/08/18 | 90 | 90.2 | 90 | 90.2 | +1.9 | +2.2% | 1,800 |
| 2008/08/15 | 88.3 | 88.3 | 88.3 | 88.3 | +1.6 | +1.8% | 3,000 |
| 2008/08/14 | 86.7 | 86.7 | 86.7 | 86.7 | -0.6 | -0.7% | 2,100 |
| 2008/08/13 | 87.3 | 87.3 | 87.3 | 87.3 | ±0 | ±0% | 3,300 |
| 2008/08/12 | 86.7 | 87.3 | 86.7 | 87.3 | +2.6 | +3.1% | 7,200 |
| 2008/08/11 | 81.7 | 84.7 | 81.7 | 84.7 | +1.4 | +1.7% | 12,000 |
| 2008/08/08 | 80.3 | 83.3 | 80.3 | 83.3 | +6.5 | +8.5% | 4,200 |
| 2008/08/07 | 76.8 | 76.8 | 76.8 | 76.8 | -2.9 | -3.6% | 4,500 |
| 2008/08/06 | 82.3 | 82.3 | 77.7 | 79.7 | -3.6 | -4.3% | 5,100 |
| 2008/08/05 | 84.3 | 84.3 | 83.3 | 83.3 | -1 | -1.2% | 4,200 |
| 2008/08/04 | 84.3 | 84.3 | 84.3 | 84.3 | -4 | -4.5% | 300 |
| 2008/08/01 | 88.3 | 88.3 | 88.3 | 88.3 | +1.6 | +1.8% | 4,500 |
| 2008/07/31 | 90 | 90 | 86.7 | 86.7 | +1.7 | +2% | 2,100 |
| 2008/07/30 | 90 | 90 | 85 | 85 | +1.3 | +1.6% | 900 |
| 2008/07/29 | 83.7 | 83.7 | 83.7 | 83.7 | - | - | 300 |
| 2008/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/25 | 81.7 | 81.7 | 81.7 | 81.7 | ±0 | ±0% | 3,900 |
| 2008/07/24 | 88.3 | 88.3 | 81.7 | 81.7 | -6.6 | -7.5% | 2,100 |
| 2008/07/23 | 88.3 | 88.3 | 88.3 | 88.3 | -1.7 | -1.9% | 900 |
| 2008/07/22 | 90.7 | 90.7 | 90 | 90 | +8.2 | +10% | 38,700 |
4101～
4150
件表示中 / 5314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 | 75,800円 | +4.1% | -17.8% | 4.09% | 13.98倍 | 1.12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 | 317,500円 | +5.2% | +10.1% | 1.35% | 22.27倍 | 5.52倍 |
|
- |
| 要興業 | 119,200円 | +3.6% | +0.9% | 2.35% | 12.28倍 | 0.96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 |
| ＥＲＩ ＨＤ | 231,000円 | +13.8% | +4.0% | 2.60% | 13.51倍 | 3.12倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＤＮＨＤ | 212,000円 | +6.9% | +25.8% | 3.30% | 9.94倍 | 1.28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
