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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 283 | 283.3 | 280.3 | 283.3 | -10 | -3.4% | 6,900 |
| 2006/06/09 | 293.3 | 293.3 | 293.3 | 293.3 | ±0 | ±0% | 2,100 |
| 2006/06/08 | 294.7 | 294.7 | 293.3 | 293.3 | -1.4 | -0.5% | 33,600 |
| 2006/06/07 | 294 | 294.7 | 294 | 294.7 | +0.7 | +0.2% | 2,700 |
| 2006/06/06 | 303 | 309.7 | 294 | 294 | -9.7 | -3.2% | 6,300 |
| 2006/06/05 | 293.3 | 303.7 | 293.3 | 303.7 | +10.4 | +3.5% | 2,700 |
| 2006/06/02 | 285 | 293.3 | 280 | 293.3 | ±0 | ±0% | 11,100 |
| 2006/06/01 | 295.7 | 303.3 | 293.3 | 293.3 | -2.4 | -0.8% | 36,600 |
| 2006/05/31 | 293.7 | 295.7 | 283.3 | 295.7 | ±0 | ±0% | 7,500 |
| 2006/05/30 | 300 | 300 | 293.3 | 295.7 | -11.6 | -3.8% | 39,900 |
| 2006/05/29 | 323 | 323 | 306.7 | 307.3 | -16 | -4.9% | 7,800 |
| 2006/05/26 | 329.3 | 333.3 | 323.3 | 323.3 | -6.7 | -2% | 4,500 |
| 2006/05/25 | 316.3 | 330 | 313.3 | 330 | +13.7 | +4.3% | 9,000 |
| 2006/05/24 | 314 | 316.7 | 314 | 316.3 | +2.3 | +0.7% | 4,500 |
| 2006/05/23 | 340 | 340 | 314 | 314 | -12.7 | -3.9% | 16,800 |
| 2006/05/22 | 326.7 | 326.7 | 326.7 | 326.7 | +33.4 | +11.4% | 7,800 |
| 2006/05/19 | 286.7 | 293.3 | 286.7 | 293.3 | ±0 | ±0% | 9,600 |
| 2006/05/18 | 298.3 | 303.3 | 293.3 | 293.3 | -5.4 | -1.8% | 14,400 |
| 2006/05/17 | 300 | 306.7 | 298.7 | 298.7 | -6.3 | -2.1% | 10,500 |
| 2006/05/16 | 316.7 | 316.7 | 304 | 305 | -15 | -4.7% | 13,500 |
| 2006/05/15 | 327 | 330 | 316.7 | 320 | -6.7 | -2.1% | 16,800 |
| 2006/05/12 | 333.3 | 333.3 | 326.7 | 326.7 | -4.3 | -1.3% | 18,300 |
| 2006/05/11 | 330 | 336.7 | 330 | 331 | +1 | +0.3% | 14,100 |
| 2006/05/10 | 331.7 | 333.3 | 330 | 330 | -3.3 | -1% | 10,200 |
| 2006/05/09 | 333.3 | 333.3 | 333.3 | 333.3 | ±0 | ±0% | 2,400 |
| 2006/05/08 | 340 | 340 | 333.3 | 333.3 | ±0 | ±0% | 10,800 |
| 2006/05/02 | 333.3 | 336.7 | 331.7 | 333.3 | ±0 | ±0% | 8,700 |
| 2006/05/01 | 340 | 340 | 333.3 | 333.3 | -3.4 | -1% | 9,000 |
| 2006/04/28 | 340 | 340 | 331 | 336.7 | -3.3 | -1% | 36,300 |
| 2006/04/27 | 343.3 | 346.7 | 336.7 | 340 | -6.7 | -1.9% | 21,600 |
| 2006/04/26 | 353.3 | 353.3 | 343.3 | 346.7 | -3.3 | -0.9% | 6,900 |
| 2006/04/25 | 350 | 350 | 340 | 350 | ±0 | ±0% | 30,600 |
| 2006/04/24 | 340 | 350 | 336.7 | 350 | -10 | -2.8% | 16,800 |
| 2006/04/21 | 363.3 | 363.3 | 346.7 | 360 | ±0 | ±0% | 57,000 |
| 2006/04/20 | 366.7 | 366.7 | 353.3 | 360 | -6.7 | -1.8% | 31,500 |
| 2006/04/19 | 360 | 370 | 360 | 366.7 | +3.4 | +0.9% | 18,600 |
| 2006/04/18 | 366.7 | 366.7 | 360 | 363.3 | -3.4 | -0.9% | 18,300 |
| 2006/04/17 | 376.7 | 376.7 | 366.7 | 366.7 | -16.6 | -4.3% | 29,700 |
| 2006/04/14 | 376.7 | 383.3 | 373.3 | 383.3 | +10 | +2.7% | 47,100 |
| 2006/04/13 | 376.7 | 376.7 | 370 | 373.3 | -3.4 | -0.9% | 24,000 |
| 2006/04/12 | 383.3 | 386.7 | 373.3 | 376.7 | -6.6 | -1.7% | 20,400 |
| 2006/04/11 | 383.3 | 386.7 | 380 | 383.3 | +3.3 | +0.9% | 15,000 |
| 2006/04/10 | 380 | 383.3 | 373.3 | 380 | +6.7 | +1.8% | 24,900 |
| 2006/04/07 | 380 | 380 | 373.3 | 373.3 | -6.7 | -1.8% | 33,000 |
| 2006/04/06 | 383.3 | 390 | 376.7 | 380 | -3.3 | -0.9% | 30,900 |
| 2006/04/05 | 383.3 | 386.7 | 380 | 383.3 | +6.6 | +1.8% | 39,000 |
| 2006/04/04 | 386.7 | 386.7 | 376.7 | 376.7 | -16.6 | -4.2% | 103,200 |
| 2006/04/03 | 366.7 | 393.3 | 366.7 | 393.3 | -13.4 | -3.3% | 227,100 |
| 2006/03/31 | 416.7 | 416.7 | 403.3 | 406.7 | -10 | -2.4% | 43,800 |
| 2006/03/30 | 413.3 | 416.7 | 410 | 416.7 | +6.7 | +1.6% | 29,100 |
4701～
4750
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
