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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/12/01 | 193.3 | 193.3 | 191.7 | 193.3 | +1.3 | +0.7% | 4,500 |
| 2006/11/30 | 193 | 194.7 | 191.7 | 192 | +1 | +0.5% | 6,600 |
| 2006/11/29 | 195 | 195 | 190.7 | 191 | -2.3 | -1.2% | 7,800 |
| 2006/11/28 | 190 | 193.3 | 190 | 193.3 | +3 | +1.6% | 7,800 |
| 2006/11/27 | 190.3 | 190.3 | 187 | 190.3 | +0.3 | +0.2% | 9,000 |
| 2006/11/24 | 187 | 190 | 186.7 | 190 | -2 | -1% | 6,300 |
| 2006/11/22 | 192 | 192 | 184.7 | 192 | -1 | -0.5% | 9,600 |
| 2006/11/21 | 198 | 198 | 188.3 | 193 | -3.3 | -1.7% | 25,500 |
| 2006/11/20 | 200 | 200.3 | 194.3 | 196.3 | -3.7 | -1.9% | 13,800 |
| 2006/11/17 | 200.3 | 200.3 | 191.7 | 200 | -0.3 | -0.1% | 13,200 |
| 2006/11/16 | 202 | 202 | 199.3 | 200.3 | -2.4 | -1.2% | 12,300 |
| 2006/11/15 | 206.7 | 206.7 | 202 | 202.7 | -7.3 | -3.5% | 21,600 |
| 2006/11/14 | 208 | 210 | 206.7 | 210 | +0.3 | +0.1% | 9,300 |
| 2006/11/13 | 210 | 210 | 206.7 | 209.7 | -3.6 | -1.7% | 9,900 |
| 2006/11/10 | 213.7 | 216.7 | 213.3 | 213.3 | -5.4 | -2.5% | 5,700 |
| 2006/11/09 | 215 | 218.7 | 212.3 | 218.7 | -6.3 | -2.8% | 10,200 |
| 2006/11/08 | 233 | 233 | 223.3 | 225 | -8.3 | -3.6% | 9,300 |
| 2006/11/07 | 229.3 | 233.3 | 229.3 | 233.3 | ±0 | ±0% | 5,100 |
| 2006/11/06 | 243.3 | 243.3 | 233.3 | 233.3 | -10 | -4.1% | 4,800 |
4551～
4600
件表示中 / 5345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 | 80,100円 | +4.1% | -17.8% | 3.87% | 14.78倍 | 1.18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 |
| アサンテ | 166,800円 | +6.3% | +12.8% | 3.72% | 19.88倍 | 1.68倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ウェルネスＣ | 328,000円 | +5.2% | +10.1% | 1.30% | 23.87倍 | 5.91倍 |
|
- |
| 船 場 | 185,200円 | +10.5% | +4.7% | 4.05% | 13.63倍 | 1.44倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ＦＣＥ | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
市場注目の銘柄
チャート関連のコラム
