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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 81.8 | 81.8 | 81.8 | 81.8 | +0.8 | +1% | 600 |
| 2008/07/17 | 83.3 | 83.3 | 81 | 81 | +2.5 | +3.2% | 3,300 |
| 2008/07/16 | 77.7 | 78.5 | 76.7 | 78.5 | +0.8 | +1% | 3,600 |
| 2008/07/15 | 82.7 | 82.7 | 77.7 | 77.7 | -4.6 | -5.6% | 4,500 |
| 2008/07/14 | 84 | 84 | 80.4 | 82.3 | -3 | -3.5% | 6,600 |
| 2008/07/11 | 85 | 85.3 | 85 | 85.3 | - | - | 1,200 |
| 2008/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/09 | 85.2 | 85.2 | 85.2 | 85.2 | - | - | 1,800 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 85 | 85 | 85 | 85 | -5 | -5.6% | 600 |
| 2008/07/04 | 91.7 | 91.7 | 90 | 90 | ±0 | ±0% | 65,100 |
| 2008/07/03 | 86 | 90 | 78.7 | 90 | +3.3 | +3.8% | 33,600 |
| 2008/07/02 | 86.7 | 86.7 | 85.3 | 86.7 | ±0 | ±0% | 1,500 |
| 2008/07/01 | 87.2 | 87.2 | 86.7 | 86.7 | -0.3 | -0.3% | 2,100 |
| 2008/06/30 | 88.3 | 88.3 | 87 | 87 | -3 | -3.3% | 3,300 |
| 2008/06/27 | 90 | 90 | 90 | 90 | -0.3 | -0.3% | 900 |
| 2008/06/26 | 89.8 | 90.3 | 89.8 | 90.3 | +0.3 | +0.3% | 3,000 |
| 2008/06/25 | 89.7 | 90 | 89.7 | 90 | - | - | 9,300 |
| 2008/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/23 | 89.3 | 90.3 | 88.3 | 90.3 | -0.4 | -0.4% | 20,700 |
| 2008/06/20 | 90.7 | 91 | 90 | 90.7 | ±0 | ±0% | 20,100 |
| 2008/06/19 | 90.7 | 91.3 | 90.7 | 90.7 | -0.3 | -0.3% | 7,200 |
| 2008/06/18 | 91.3 | 92 | 90.7 | 91 | ±0 | ±0% | 5,700 |
| 2008/06/17 | 91 | 91 | 91 | 91 | -0.3 | -0.3% | 5,700 |
| 2008/06/16 | 91.3 | 91.3 | 91.3 | 91.3 | +1 | +1.1% | 3,000 |
| 2008/06/13 | 90.2 | 90.3 | 90.2 | 90.3 | -0.7 | -0.8% | 6,600 |
| 2008/06/12 | 90.3 | 91 | 90.2 | 91 | -1 | -1.1% | 6,000 |
| 2008/06/11 | 92 | 92 | 92 | 92 | +1 | +1.1% | 2,400 |
| 2008/06/10 | 90 | 91 | 89.4 | 91 | -0.7 | -0.8% | 5,700 |
| 2008/06/09 | 91.7 | 92.7 | 88.3 | 91.7 | -3 | -3.2% | 23,700 |
| 2008/06/06 | 93.7 | 95.3 | 93.7 | 94.7 | -0.6 | -0.6% | 10,800 |
| 2008/06/05 | 94.3 | 95.3 | 92 | 95.3 | +1 | +1.1% | 5,400 |
| 2008/06/04 | 95 | 96.7 | 92.4 | 94.3 | +2.3 | +2.5% | 5,700 |
| 2008/06/03 | 92 | 92 | 91 | 92 | +0.3 | +0.3% | 6,300 |
| 2008/06/02 | 91.7 | 93.3 | 91.7 | 91.7 | -6.6 | -6.7% | 6,300 |
| 2008/05/30 | 90 | 98.3 | 89.3 | 98.3 | +5.6 | +6% | 24,900 |
| 2008/05/29 | 93.3 | 93.3 | 91 | 92.7 | -2.6 | -2.7% | 2,700 |
| 2008/05/28 | 95 | 95.3 | 91.7 | 95.3 | +1.7 | +1.8% | 12,300 |
| 2008/05/27 | 96.7 | 96.7 | 93 | 93.6 | -6.4 | -6.4% | 5,100 |
| 2008/05/26 | 94 | 100 | 94 | 100 | -3.3 | -3.2% | 13,800 |
| 2008/05/23 | 106.7 | 106.7 | 100.7 | 103.3 | +6.6 | +6.8% | 33,000 |
| 2008/05/22 | 93.7 | 97 | 93.7 | 96.7 | -4.6 | -4.5% | 15,600 |
| 2008/05/21 | 114.7 | 114.7 | 101.3 | 101.3 | -12 | -10.6% | 15,000 |
| 2008/05/20 | 103.8 | 113.3 | 103.7 | 113.3 | +10 | +9.7% | 15,000 |
| 2008/05/19 | 100 | 103.3 | 98.7 | 103.3 | +5 | +5.1% | 5,100 |
| 2008/05/16 | 95.5 | 98.3 | 95.3 | 98.3 | +4 | +4.2% | 2,700 |
| 2008/05/15 | 95.6 | 99 | 94.3 | 94.3 | -2.8 | -2.9% | 3,600 |
| 2008/05/14 | 94.4 | 97.1 | 94.1 | 97.1 | -0.3 | -0.3% | 1,500 |
| 2008/05/13 | 97.9 | 97.9 | 97.4 | 97.4 | +0.7 | +0.7% | 1,200 |
| 2008/05/12 | 95 | 96.7 | 95 | 96.7 | +3.4 | +3.6% | 2,100 |
4151～
4200
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 | 316,000円 | +5.2% | +10.1% | 1.35% | 22.17倍 | 5.50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
