セントラルスポーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,546 | 1,550 | 1,525 | 1,525 | -21 | -1.4% | 5,200 |
| 2004/07/01 | 1,560 | 1,560 | 1,540 | 1,546 | -30 | -1.9% | 7,300 |
| 2004/06/30 | 1,569 | 1,585 | 1,556 | 1,576 | +7 | +0.4% | 5,000 |
| 2004/06/29 | 1,520 | 1,569 | 1,510 | 1,569 | +31 | +2% | 13,800 |
| 2004/06/28 | 1,519 | 1,539 | 1,500 | 1,538 | +63 | +4.3% | 8,400 |
| 2004/06/25 | 1,495 | 1,505 | 1,445 | 1,475 | -45 | -3% | 23,400 |
| 2004/06/24 | 1,550 | 1,550 | 1,510 | 1,520 | -8 | -0.5% | 9,800 |
| 2004/06/23 | 1,550 | 1,620 | 1,525 | 1,528 | -12 | -0.8% | 26,900 |
| 2004/06/22 | 1,499 | 1,540 | 1,494 | 1,540 | +59 | +4% | 21,300 |
| 2004/06/21 | 1,436 | 1,481 | 1,436 | 1,481 | +46 | +3.2% | 15,700 |
| 2004/06/18 | 1,450 | 1,455 | 1,435 | 1,435 | -15 | -1% | 6,900 |
| 2004/06/17 | 1,444 | 1,459 | 1,444 | 1,450 | +21 | +1.5% | 6,300 |
| 2004/06/16 | 1,425 | 1,439 | 1,415 | 1,429 | +9 | +0.6% | 14,700 |
| 2004/06/15 | 1,420 | 1,429 | 1,402 | 1,420 | +18 | +1.3% | 5,300 |
| 2004/06/14 | 1,405 | 1,420 | 1,390 | 1,402 | -3 | -0.2% | 9,100 |
| 2004/06/11 | 1,410 | 1,411 | 1,400 | 1,405 | -5 | -0.4% | 19,500 |
| 2004/06/10 | 1,415 | 1,415 | 1,400 | 1,410 | -4 | -0.3% | 9,100 |
| 2004/06/09 | 1,410 | 1,414 | 1,400 | 1,414 | +14 | +1% | 7,400 |
| 2004/06/08 | 1,400 | 1,420 | 1,400 | 1,400 | +9 | +0.6% | 13,600 |
| 2004/06/07 | 1,379 | 1,400 | 1,379 | 1,391 | +18 | +1.3% | 14,100 |
| 2004/06/04 | 1,353 | 1,375 | 1,353 | 1,373 | ±0 | ±0% | 3,300 |
| 2004/06/03 | 1,356 | 1,374 | 1,356 | 1,373 | +13 | +1% | 6,800 |
| 2004/06/02 | 1,355 | 1,377 | 1,350 | 1,360 | -15 | -1.1% | 7,700 |
| 2004/06/01 | 1,360 | 1,377 | 1,351 | 1,375 | +14 | +1% | 5,600 |
| 2004/05/31 | 1,380 | 1,380 | 1,351 | 1,361 | -16 | -1.2% | 5,300 |
| 2004/05/28 | 1,340 | 1,377 | 1,340 | 1,377 | +22 | +1.6% | 3,500 |
| 2004/05/27 | 1,351 | 1,361 | 1,345 | 1,355 | -9 | -0.7% | 3,800 |
| 2004/05/26 | 1,356 | 1,380 | 1,356 | 1,364 | -12 | -0.9% | 4,700 |
| 2004/05/25 | 1,350 | 1,376 | 1,350 | 1,376 | -5 | -0.4% | 6,200 |
| 2004/05/24 | 1,375 | 1,385 | 1,367 | 1,381 | +12 | +0.9% | 5,800 |
| 2004/05/21 | 1,361 | 1,375 | 1,355 | 1,369 | +8 | +0.6% | 3,500 |
| 2004/05/20 | 1,360 | 1,368 | 1,350 | 1,361 | +2 | +0.1% | 5,400 |
| 2004/05/19 | 1,360 | 1,360 | 1,336 | 1,359 | +9 | +0.7% | 2,900 |
| 2004/05/18 | 1,332 | 1,362 | 1,330 | 1,350 | -2 | -0.1% | 11,000 |
| 2004/05/17 | 1,355 | 1,375 | 1,351 | 1,352 | -23 | -1.7% | 8,800 |
| 2004/05/14 | 1,360 | 1,375 | 1,351 | 1,375 | +15 | +1.1% | 10,200 |
| 2004/05/13 | 1,330 | 1,360 | 1,328 | 1,360 | +47 | +3.6% | 15,400 |
| 2004/05/12 | 1,350 | 1,350 | 1,295 | 1,313 | -37 | -2.7% | 4,300 |
| 2004/05/11 | 1,210 | 1,355 | 1,210 | 1,350 | ±0 | ±0% | 15,400 |
| 2004/05/10 | 1,366 | 1,366 | 1,340 | 1,350 | -3 | -0.2% | 12,700 |
| 2004/05/07 | 1,351 | 1,368 | 1,350 | 1,353 | +3 | +0.2% | 8,700 |
| 2004/05/06 | 1,362 | 1,364 | 1,350 | 1,350 | -11 | -0.8% | 3,400 |
| 2004/04/30 | 1,365 | 1,369 | 1,350 | 1,361 | -24 | -1.7% | 5,200 |
| 2004/04/28 | 1,382 | 1,388 | 1,372 | 1,385 | +6 | +0.4% | 13,200 |
| 2004/04/27 | 1,372 | 1,380 | 1,370 | 1,379 | +8 | +0.6% | 3,000 |
| 2004/04/26 | 1,370 | 1,384 | 1,360 | 1,371 | +19 | +1.4% | 4,200 |
| 2004/04/23 | 1,350 | 1,375 | 1,350 | 1,352 | -37 | -2.7% | 12,100 |
| 2004/04/22 | 1,394 | 1,394 | 1,380 | 1,389 | +4 | +0.3% | 6,300 |
| 2004/04/21 | 1,347 | 1,385 | 1,347 | 1,385 | -1 | -0.1% | 8,000 |
| 2004/04/20 | 1,385 | 1,395 | 1,370 | 1,386 | +1 | +0.1% | 11,300 |
5101～
5150
件表示中 / 5993件
類似銘柄と比較する
現在ご覧いただいている「セントラルＳＰ」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 |
|---|---|---|---|---|---|---|---|---|
| セントラルＳＰ | 240,600円 | +7.1% | -22.1% | 2.08% | 16.64倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
