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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/22 | 111.3 | 117.8 | 111.2 | 117.8 | -4.2 | -3.4% | 3,600 |
| 2008/02/21 | 123 | 123 | 122 | 122 | +0.3 | +0.2% | 20,700 |
| 2008/02/20 | 115.7 | 121.7 | 115.7 | 121.7 | +6.7 | +5.8% | 6,300 |
| 2008/02/19 | 113.3 | 115.2 | 112 | 115 | +1.7 | +1.5% | 4,500 |
| 2008/02/18 | 108.3 | 113.3 | 108.3 | 113.3 | +6.6 | +6.2% | 3,600 |
| 2008/02/15 | 106.7 | 106.7 | 106.7 | 106.7 | +0.2 | +0.2% | 5,700 |
| 2008/02/14 | 106.5 | 106.5 | 106.5 | 106.5 | +0.5 | +0.5% | 300 |
| 2008/02/13 | 104 | 106 | 102.7 | 106 | +2.7 | +2.6% | 2,100 |
| 2008/02/12 | 102.2 | 103.3 | 102.2 | 103.3 | +1.3 | +1.3% | 900 |
| 2008/02/08 | 102 | 102 | 102 | 102 | - | - | 300 |
| 2008/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/04 | 102.3 | 109.8 | 102.3 | 109.8 | +4.8 | +4.6% | 3,300 |
| 2008/02/01 | 105 | 105 | 105 | 105 | ±0 | ±0% | 300 |
| 2008/01/31 | 103.3 | 105 | 103.3 | 105 | - | - | 1,200 |
| 2008/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/28 | 105.5 | 105.5 | 103.3 | 103.3 | -2 | -1.9% | 8,400 |
| 2008/01/25 | 106.7 | 106.7 | 105.3 | 105.3 | +2 | +1.9% | 3,000 |
| 2008/01/24 | 103.3 | 106.7 | 103.3 | 103.3 | ±0 | ±0% | 10,200 |
| 2008/01/23 | 109.8 | 113.8 | 103.3 | 103.3 | -1.7 | -1.6% | 4,200 |
| 2008/01/22 | 105 | 105.3 | 105 | 105 | -10.2 | -8.9% | 4,500 |
| 2008/01/21 | 116 | 116 | 115.2 | 115.2 | +0.5 | +0.4% | 17,100 |
| 2008/01/18 | 99.3 | 114.7 | 99.3 | 114.7 | +11.4 | +11% | 18,900 |
| 2008/01/17 | 103.3 | 103.3 | 103.3 | 103.3 | -1 | -1% | 1,500 |
| 2008/01/16 | 106.5 | 106.5 | 100.7 | 104.3 | -4 | -3.7% | 10,200 |
| 2008/01/15 | 109.5 | 109.8 | 108.3 | 108.3 | -2.5 | -2.3% | 13,200 |
| 2008/01/11 | 112.7 | 112.7 | 108.8 | 110.8 | +0.8 | +0.7% | 5,100 |
| 2008/01/10 | 110.8 | 110.8 | 110 | 110 | -4.8 | -4.2% | 4,500 |
| 2008/01/09 | 114.8 | 116.7 | 114.8 | 114.8 | ±0 | ±0% | 3,600 |
| 2008/01/08 | 114.8 | 114.8 | 114.8 | 114.8 | +2.6 | +2.3% | 1,200 |
| 2008/01/07 | 108 | 112.2 | 108 | 112.2 | +4.2 | +3.9% | 6,600 |
| 2008/01/04 | 108.3 | 108.3 | 108 | 108 | -1 | -0.9% | 1,800 |
| 2007/12/28 | 109 | 109 | 109 | 109 | -1.3 | -1.2% | 300 |
| 2007/12/27 | 113 | 113.3 | 110.3 | 110.3 | -3 | -2.6% | 1,800 |
| 2007/12/26 | 108.3 | 113.3 | 108.3 | 113.3 | +4.3 | +3.9% | 8,100 |
| 2007/12/25 | 108.8 | 111.5 | 106.7 | 109 | -9.2 | -7.8% | 27,600 |
| 2007/12/21 | 126.2 | 126.2 | 118.2 | 118.2 | +4 | +3.5% | 33,300 |
| 2007/12/20 | 113.3 | 116.3 | 113.3 | 114.2 | -4.5 | -3.8% | 9,900 |
| 2007/12/19 | 113.3 | 118.7 | 113.3 | 118.7 | +4 | +3.5% | 1,200 |
| 2007/12/18 | 113.3 | 114.7 | 107.3 | 114.7 | +1 | +0.9% | 7,500 |
| 2007/12/17 | 117.3 | 118.7 | 113.7 | 113.7 | -6.3 | -5.3% | 8,400 |
| 2007/12/14 | 119 | 120 | 119 | 120 | +1 | +0.8% | 2,400 |
| 2007/12/13 | 119.2 | 119.2 | 119 | 119 | -1 | -0.8% | 2,700 |
| 2007/12/12 | 118.7 | 122 | 118.7 | 120 | -2 | -1.6% | 8,700 |
| 2007/12/11 | 122 | 122 | 122 | 122 | +1.3 | +1.1% | 900 |
| 2007/12/10 | 121.7 | 121.7 | 120.7 | 120.7 | -2 | -1.6% | 4,800 |
| 2007/12/07 | 120.7 | 122.7 | 120.7 | 122.7 | -0.6 | -0.5% | 3,000 |
4251～
4300
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 | 75,400円 | +4.1% | -17.8% | 4.11% | 13.91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 | 322,000円 | +5.2% | +10.1% | 1.33% | 22.59倍 | 5.60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
