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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 165.3 | 166.3 | 165 | 166.3 | +1 | +0.6% | 3,300 |
| 2007/02/15 | 165.3 | 166.3 | 165.2 | 165.3 | -1.4 | -0.8% | 1,800 |
| 2007/02/14 | 165.3 | 168.3 | 165.3 | 166.7 | -1.3 | -0.8% | 3,000 |
| 2007/02/13 | 166.7 | 168.3 | 166.7 | 168 | +3.5 | +2.1% | 3,300 |
| 2007/02/09 | 164 | 165.7 | 164 | 164.5 | -0.5 | -0.3% | 1,500 |
| 2007/02/08 | 165.3 | 165.5 | 165 | 165 | ±0 | ±0% | 3,900 |
| 2007/02/07 | 166.5 | 166.7 | 165 | 165 | -1.7 | -1% | 6,600 |
| 2007/02/06 | 165 | 170.3 | 165 | 166.7 | +0.7 | +0.4% | 3,300 |
| 2007/02/05 | 166.7 | 166.7 | 164.7 | 166 | -2 | -1.2% | 4,800 |
| 2007/02/02 | 171.7 | 171.7 | 167.7 | 168 | -5 | -2.9% | 4,200 |
| 2007/02/01 | 165 | 173 | 165 | 173 | +8 | +4.8% | 3,600 |
| 2007/01/31 | 164.7 | 166 | 164.7 | 165 | -1 | -0.6% | 6,000 |
| 2007/01/30 | 166 | 166.7 | 164 | 166 | ±0 | ±0% | 5,100 |
| 2007/01/29 | 166.7 | 166.7 | 165 | 166 | -3.3 | -1.9% | 9,900 |
| 2007/01/26 | 175.3 | 175.3 | 165 | 169.3 | -7 | -4% | 18,300 |
| 2007/01/25 | 176.3 | 183.3 | 175.3 | 176.3 | +1 | +0.6% | 6,900 |
| 2007/01/24 | 176.7 | 176.7 | 171.7 | 175.3 | -1.4 | -0.8% | 12,300 |
| 2007/01/23 | 177.7 | 179.3 | 170 | 176.7 | -9.3 | -5% | 68,100 |
| 2007/01/22 | 186 | 186 | 186 | 186 | +16.7 | +9.9% | 6,000 |
| 2007/01/19 | 159.8 | 169.3 | 157.8 | 169.3 | +13.3 | +8.5% | 25,500 |
| 2007/01/18 | 152.2 | 156 | 151.8 | 156 | +4 | +2.6% | 15,300 |
| 2007/01/17 | 152.7 | 152.7 | 150.2 | 152 | +2 | +1.3% | 8,100 |
| 2007/01/16 | 149.7 | 153 | 148.5 | 150 | +1.7 | +1.1% | 29,100 |
| 2007/01/15 | 143.7 | 148.7 | 143.7 | 148.3 | +3.1 | +2.1% | 14,700 |
| 2007/01/12 | 145.3 | 146.3 | 144.7 | 145.2 | -1.5 | -1% | 5,100 |
| 2007/01/11 | 144.2 | 146.7 | 144.2 | 146.7 | +1.7 | +1.2% | 6,900 |
| 2007/01/10 | 144.8 | 145 | 144.8 | 145 | +0.3 | +0.2% | 4,800 |
| 2007/01/09 | 143.3 | 144.7 | 143.3 | 144.7 | +0.7 | +0.5% | 4,800 |
| 2007/01/05 | 150.3 | 150.3 | 141.2 | 144 | -6.3 | -4.2% | 10,800 |
| 2007/01/04 | 149.2 | 151.7 | 149.2 | 150.3 | +3.6 | +2.5% | 4,200 |
| 2006/12/29 | 140.7 | 146.7 | 140.7 | 146.7 | +3.4 | +2.4% | 9,300 |
| 2006/12/28 | 147.3 | 148.3 | 143.3 | 143.3 | -2.7 | -1.8% | 8,100 |
| 2006/12/27 | 144.5 | 146 | 143.2 | 146 | +6.8 | +4.9% | 18,000 |
| 2006/12/26 | 142.3 | 143.3 | 134.8 | 139.2 | -6.8 | -4.7% | 33,000 |
| 2006/12/25 | 156.7 | 156.7 | 145 | 146 | -12.3 | -7.8% | 41,700 |
| 2006/12/22 | 160 | 160 | 157.7 | 158.3 | -0.4 | -0.3% | 11,400 |
| 2006/12/21 | 162 | 162 | 157 | 158.7 | +0.7 | +0.4% | 24,600 |
| 2006/12/20 | 157.7 | 160.3 | 157.3 | 158 | -3.7 | -2.3% | 16,800 |
| 2006/12/19 | 165.3 | 165.3 | 157.7 | 161.7 | -3 | -1.8% | 18,900 |
| 2006/12/18 | 178 | 178 | 160.8 | 164.7 | -6.6 | -3.9% | 31,800 |
| 2006/12/15 | 180 | 180 | 170.7 | 171.3 | -7 | -3.9% | 15,300 |
| 2006/12/14 | 176.7 | 178.3 | 175.3 | 178.3 | +2 | +1.1% | 6,300 |
| 2006/12/13 | 176.7 | 177 | 175 | 176.3 | -0.7 | -0.4% | 9,600 |
| 2006/12/12 | 180.3 | 180.3 | 173.3 | 177 | -8.3 | -4.5% | 15,000 |
| 2006/12/11 | 187.3 | 187.3 | 185 | 185.3 | -3.7 | -2% | 11,700 |
| 2006/12/08 | 188.7 | 190.3 | 188.3 | 189 | +0.3 | +0.2% | 22,200 |
| 2006/12/07 | 190 | 190 | 188.3 | 188.7 | -1 | -0.5% | 4,500 |
| 2006/12/06 | 191.7 | 191.7 | 188.3 | 189.7 | -0.3 | -0.2% | 5,400 |
| 2006/12/05 | 189.3 | 192.7 | 185 | 190 | -2.7 | -1.4% | 7,800 |
| 2006/12/04 | 192.3 | 193.3 | 192.3 | 192.7 | -0.6 | -0.3% | 9,600 |
4501～
4550
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
