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 |
|---|---|---|---|---|---|---|---|
| 2018/12/27 | 3,450 | 3,535 | 3,400 | 3,535 | +265 | +8.1% | 19,000 |
| 2018/12/26 | 3,180 | 3,360 | 3,180 | 3,270 | +110 | +3.5% | 17,300 |
| 2018/12/25 | 3,180 | 3,295 | 3,145 | 3,160 | -230 | -6.8% | 27,200 |
| 2018/12/21 | 3,420 | 3,420 | 3,325 | 3,390 | -95 | -2.7% | 23,200 |
| 2018/12/20 | 3,575 | 3,575 | 3,485 | 3,485 | -120 | -3.3% | 21,100 |
| 2018/12/19 | 3,615 | 3,635 | 3,590 | 3,605 | ±0 | ±0% | 9,900 |
| 2018/12/18 | 3,670 | 3,670 | 3,605 | 3,605 | -90 | -2.4% | 12,200 |
| 2018/12/17 | 3,690 | 3,710 | 3,675 | 3,695 | +15 | +0.4% | 6,900 |
| 2018/12/14 | 3,700 | 3,715 | 3,670 | 3,680 | ±0 | ±0% | 14,800 |
| 2018/12/13 | 3,700 | 3,730 | 3,680 | 3,680 | -20 | -0.5% | 11,700 |
| 2018/12/12 | 3,680 | 3,730 | 3,665 | 3,700 | +80 | +2.2% | 12,800 |
| 2018/12/11 | 3,615 | 3,635 | 3,590 | 3,620 | ±0 | ±0% | 12,100 |
| 2018/12/10 | 3,660 | 3,660 | 3,605 | 3,620 | -40 | -1.1% | 7,400 |
| 2018/12/07 | 3,650 | 3,675 | 3,620 | 3,660 | +10 | +0.3% | 10,500 |
| 2018/12/06 | 3,700 | 3,700 | 3,610 | 3,650 | -50 | -1.4% | 15,200 |
| 2018/12/05 | 3,680 | 3,720 | 3,660 | 3,700 | +15 | +0.4% | 9,800 |
| 2018/12/04 | 3,790 | 3,790 | 3,685 | 3,685 | -110 | -2.9% | 15,800 |
| 2018/12/03 | 3,805 | 3,805 | 3,755 | 3,795 | +5 | +0.1% | 8,000 |
| 2018/11/30 | 3,750 | 3,795 | 3,735 | 3,790 | +30 | +0.8% | 12,300 |
| 2018/11/29 | 3,740 | 3,780 | 3,740 | 3,760 | +40 | +1.1% | 9,200 |
| 2018/11/28 | 3,660 | 3,735 | 3,660 | 3,720 | +70 | +1.9% | 9,600 |
| 2018/11/27 | 3,670 | 3,670 | 3,635 | 3,650 | +35 | +1% | 6,800 |
| 2018/11/26 | 3,625 | 3,665 | 3,615 | 3,615 | -5 | -0.1% | 6,500 |
| 2018/11/22 | 3,570 | 3,625 | 3,570 | 3,620 | +50 | +1.4% | 8,900 |
| 2018/11/21 | 3,600 | 3,600 | 3,565 | 3,570 | -40 | -1.1% | 12,500 |
| 2018/11/20 | 3,660 | 3,660 | 3,600 | 3,610 | -70 | -1.9% | 17,400 |
| 2018/11/19 | 3,645 | 3,685 | 3,645 | 3,680 | +15 | +0.4% | 9,700 |
| 2018/11/16 | 3,680 | 3,685 | 3,650 | 3,665 | -5 | -0.1% | 8,800 |
| 2018/11/15 | 3,675 | 3,690 | 3,660 | 3,670 | -20 | -0.5% | 10,300 |
| 2018/11/14 | 3,780 | 3,780 | 3,690 | 3,690 | -50 | -1.3% | 20,500 |
| 2018/11/13 | 3,760 | 3,775 | 3,725 | 3,740 | -35 | -0.9% | 16,300 |
| 2018/11/12 | 3,820 | 3,845 | 3,770 | 3,775 | -45 | -1.2% | 19,400 |
| 2018/11/09 | 3,890 | 3,910 | 3,810 | 3,820 | -205 | -5.1% | 57,200 |
| 2018/11/08 | 3,915 | 4,145 | 3,905 | 4,025 | +130 | +3.3% | 21,000 |
| 2018/11/07 | 3,930 | 3,930 | 3,875 | 3,895 | +15 | +0.4% | 10,200 |
| 2018/11/06 | 3,960 | 3,960 | 3,880 | 3,880 | -85 | -2.1% | 16,400 |
| 2018/11/05 | 3,925 | 3,985 | 3,885 | 3,965 | +40 | +1% | 15,700 |
| 2018/11/02 | 3,900 | 3,935 | 3,895 | 3,925 | +25 | +0.6% | 7,200 |
| 2018/11/01 | 3,910 | 3,940 | 3,885 | 3,900 | -40 | -1% | 10,900 |
| 2018/10/31 | 3,965 | 3,965 | 3,895 | 3,940 | +20 | +0.5% | 10,700 |
| 2018/10/30 | 3,790 | 3,935 | 3,725 | 3,920 | +130 | +3.4% | 33,100 |
| 2018/10/29 | 3,870 | 3,925 | 3,785 | 3,790 | -70 | -1.8% | 15,000 |
| 2018/10/26 | 3,970 | 3,990 | 3,855 | 3,860 | -95 | -2.4% | 20,000 |
| 2018/10/25 | 4,020 | 4,050 | 3,925 | 3,955 | -110 | -2.7% | 22,800 |
| 2018/10/24 | 4,055 | 4,080 | 4,030 | 4,065 | +10 | +0.2% | 12,200 |
| 2018/10/23 | 4,160 | 4,160 | 4,055 | 4,055 | -105 | -2.5% | 9,100 |
| 2018/10/22 | 4,120 | 4,175 | 4,095 | 4,160 | +40 | +1% | 8,400 |
| 2018/10/19 | 4,180 | 4,180 | 4,105 | 4,120 | -60 | -1.4% | 9,900 |
| 2018/10/18 | 4,200 | 4,230 | 4,175 | 4,180 | ±0 | ±0% | 10,000 |
| 2018/10/17 | 4,130 | 4,195 | 4,125 | 4,180 | +120 | +3% | 14,400 |
1551～
1600
件表示中 / 5998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 |
| リソル | 506,000円 | +5.6% | +9.1% | 1.98% | 13.71倍 | 1.74倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ウィザス | 276,600円 | +3.0% | +2.5% | 2.17% | 26.33倍 | 4.16倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ジーニー | 152,400円 | +49.8% | +87.9% | 0.00% | 12.37倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ポート | 195,700円 | +26.9% | +32.1% | 0.13% | 13.25倍 | 3.41倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
