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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 91.2 | 93.3 | 90.3 | 93.3 | +2.3 | +2.5% | 3,000 |
| 2008/05/08 | 91.8 | 91.8 | 91 | 91 | -2.7 | -2.9% | 900 |
| 2008/05/07 | 93.7 | 93.7 | 93.7 | 93.7 | +1 | +1.1% | 300 |
| 2008/05/02 | 90.5 | 92.7 | 90 | 92.7 | +3.9 | +4.4% | 12,300 |
| 2008/05/01 | 100 | 100 | 88.8 | 88.8 | -6.9 | -7.2% | 9,300 |
| 2008/04/30 | 95.7 | 95.7 | 95.7 | 95.7 | +4 | +4.4% | 300 |
| 2008/04/28 | 89.7 | 91.7 | 89.7 | 91.7 | -5 | -5.2% | 1,200 |
| 2008/04/25 | 96.7 | 96.7 | 96.7 | 96.7 | +6.7 | +7.4% | 300 |
| 2008/04/24 | 87.4 | 90 | 87.4 | 90 | -3.3 | -3.5% | 1,200 |
| 2008/04/23 | 92.8 | 93.3 | 92 | 93.3 | +0.6 | +0.6% | 4,800 |
| 2008/04/22 | 104.3 | 104.3 | 92.7 | 92.7 | -13 | -12.3% | 5,100 |
| 2008/04/21 | 106 | 106.7 | 105 | 105.7 | +9.1 | +9.4% | 24,300 |
| 2008/04/18 | 94.9 | 96.6 | 93.9 | 96.6 | +1.7 | +1.8% | 4,500 |
| 2008/04/17 | 93.4 | 94.9 | 93.2 | 94.9 | +1.7 | +1.8% | 5,400 |
| 2008/04/16 | 92.7 | 93.2 | 92.7 | 93.2 | +1.7 | +1.9% | 1,200 |
| 2008/04/15 | 87.7 | 91.5 | 87.7 | 91.5 | +4.1 | +4.7% | 2,400 |
| 2008/04/14 | 87.3 | 87.4 | 87.3 | 87.4 | +0.1 | +0.1% | 900 |
| 2008/04/11 | 86.7 | 89.3 | 86.7 | 87.3 | +0.8 | +0.9% | 1,500 |
| 2008/04/10 | 84.3 | 86.5 | 83.4 | 86.5 | +3.1 | +3.7% | 1,200 |
| 2008/04/09 | 85.7 | 85.7 | 83.4 | 83.4 | - | - | 6,600 |
| 2008/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/07 | 85.7 | 85.7 | 85.7 | 85.7 | -2 | -2.3% | 2,400 |
| 2008/04/04 | 84 | 87.7 | 84 | 87.7 | - | - | 6,000 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/01 | 90 | 90 | 90 | 90 | -1.7 | -1.9% | 1,800 |
| 2008/03/31 | 93.3 | 93.3 | 91.7 | 91.7 | +1.4 | +1.6% | 600 |
| 2008/03/28 | 92.7 | 92.7 | 90.3 | 90.3 | -2.4 | -2.6% | 900 |
| 2008/03/27 | 94 | 94 | 92.7 | 92.7 | -2 | -2.1% | 3,600 |
| 2008/03/26 | 95 | 95 | 94.7 | 94.7 | -2 | -2.1% | 600 |
| 2008/03/25 | 96.7 | 96.7 | 96.7 | 96.7 | +1 | +1% | 600 |
| 2008/03/24 | 100 | 100 | 95.7 | 95.7 | -4.3 | -4.3% | 4,200 |
| 2008/03/21 | 99.7 | 100 | 99.7 | 100 | +1.3 | +1.3% | 21,000 |
| 2008/03/19 | 97.7 | 100 | 97.7 | 98.7 | +1.4 | +1.4% | 9,900 |
| 2008/03/18 | 96.7 | 97.3 | 95.7 | 97.3 | +2.3 | +2.4% | 4,800 |
| 2008/03/17 | 100 | 100 | 95 | 95 | - | - | 11,400 |
| 2008/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/13 | 103 | 103.3 | 103 | 103.3 | +6.1 | +6.3% | 600 |
| 2008/03/12 | 97.2 | 97.2 | 97.2 | 97.2 | +0.5 | +0.5% | 300 |
| 2008/03/11 | 100 | 100 | 96.7 | 96.7 | ±0 | ±0% | 4,800 |
| 2008/03/10 | 100.3 | 100.3 | 96.7 | 96.7 | -9 | -8.5% | 3,600 |
| 2008/03/07 | 105 | 105.7 | 101.7 | 105.7 | +0.7 | +0.7% | 3,000 |
| 2008/03/06 | 105 | 105 | 105 | 105 | +1.5 | +1.4% | 300 |
| 2008/03/05 | 104 | 104 | 103.5 | 103.5 | -0.5 | -0.5% | 900 |
| 2008/03/04 | 104 | 104 | 104 | 104 | -1 | -1% | 600 |
| 2008/03/03 | 108.3 | 108.3 | 105 | 105 | - | - | 7,200 |
| 2008/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/28 | 111.7 | 111.7 | 109.5 | 109.7 | +0.7 | +0.6% | 2,100 |
| 2008/02/27 | 112 | 113.3 | 109 | 109 | -12.7 | -10.4% | 2,100 |
| 2008/02/26 | 121.7 | 121.7 | 121.7 | 121.7 | - | - | 300 |
4201～
4250
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 | 315,000円 | +5.2% | +10.1% | 1.36% | 22.10倍 | 5.48倍 |
|
- |
| 要興業 | 119,000円 | +3.6% | +0.9% | 2.35% | 12.26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
