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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 4,185 | 4,200 | 4,175 | 4,200 | +15 | +0.4% | 12,100 |
| 2018/05/22 | 4,140 | 4,225 | 4,110 | 4,185 | +50 | +1.2% | 37,800 |
| 2018/05/21 | 4,110 | 4,135 | 4,050 | 4,135 | +25 | +0.6% | 14,300 |
| 2018/05/18 | 3,990 | 4,110 | 3,965 | 4,110 | +160 | +4.1% | 48,700 |
| 2018/05/17 | 4,020 | 4,025 | 3,940 | 3,950 | -55 | -1.4% | 13,900 |
| 2018/05/16 | 3,985 | 4,020 | 3,980 | 4,005 | -5 | -0.1% | 8,600 |
| 2018/05/15 | 4,010 | 4,030 | 3,995 | 4,010 | -30 | -0.7% | 11,900 |
| 2018/05/14 | 3,930 | 4,045 | 3,930 | 4,040 | +110 | +2.8% | 34,400 |
| 2018/05/11 | 3,915 | 3,930 | 3,880 | 3,930 | +15 | +0.4% | 19,000 |
| 2018/05/10 | 3,935 | 3,935 | 3,885 | 3,915 | ±0 | ±0% | 12,000 |
| 2018/05/09 | 3,890 | 3,940 | 3,855 | 3,915 | +55 | +1.4% | 25,800 |
| 2018/05/08 | 3,815 | 3,865 | 3,795 | 3,860 | +45 | +1.2% | 15,000 |
| 2018/05/07 | 3,750 | 3,830 | 3,750 | 3,815 | +25 | +0.7% | 13,500 |
| 2018/05/02 | 3,750 | 3,790 | 3,740 | 3,790 | +60 | +1.6% | 9,700 |
| 2018/05/01 | 3,740 | 3,740 | 3,715 | 3,730 | -5 | -0.1% | 5,700 |
| 2018/04/27 | 3,785 | 3,785 | 3,705 | 3,735 | -50 | -1.3% | 20,000 |
| 2018/04/26 | 3,785 | 3,785 | 3,755 | 3,785 | +20 | +0.5% | 7,300 |
| 2018/04/25 | 3,760 | 3,780 | 3,735 | 3,765 | +5 | +0.1% | 5,500 |
| 2018/04/24 | 3,750 | 3,760 | 3,740 | 3,760 | +15 | +0.4% | 5,500 |
| 2018/04/23 | 3,715 | 3,750 | 3,715 | 3,745 | +15 | +0.4% | 3,800 |
| 2018/04/20 | 3,720 | 3,750 | 3,715 | 3,730 | +10 | +0.3% | 8,300 |
| 2018/04/19 | 3,710 | 3,730 | 3,710 | 3,720 | +10 | +0.3% | 4,800 |
| 2018/04/18 | 3,685 | 3,730 | 3,685 | 3,710 | +30 | +0.8% | 5,900 |
| 2018/04/17 | 3,750 | 3,755 | 3,680 | 3,680 | -70 | -1.9% | 13,600 |
| 2018/04/16 | 3,775 | 3,775 | 3,725 | 3,750 | -25 | -0.7% | 12,000 |
| 2018/04/13 | 3,805 | 3,810 | 3,765 | 3,775 | -35 | -0.9% | 8,600 |
| 2018/04/12 | 3,815 | 3,840 | 3,810 | 3,810 | -5 | -0.1% | 7,400 |
| 2018/04/11 | 3,855 | 3,855 | 3,810 | 3,815 | -40 | -1% | 8,500 |
| 2018/04/10 | 3,865 | 3,880 | 3,845 | 3,855 | ±0 | ±0% | 7,500 |
| 2018/04/09 | 3,850 | 3,860 | 3,820 | 3,855 | +35 | +0.9% | 8,400 |
| 2018/04/06 | 3,900 | 3,900 | 3,820 | 3,820 | -65 | -1.7% | 13,600 |
| 2018/04/05 | 3,905 | 3,915 | 3,870 | 3,885 | ±0 | ±0% | 11,000 |
| 2018/04/04 | 3,925 | 3,925 | 3,865 | 3,885 | -15 | -0.4% | 10,900 |
| 2018/04/03 | 3,775 | 3,910 | 3,755 | 3,900 | +80 | +2.1% | 27,100 |
| 2018/04/02 | 3,855 | 3,880 | 3,820 | 3,820 | -60 | -1.5% | 17,400 |
| 2018/03/30 | 3,865 | 3,895 | 3,850 | 3,880 | +45 | +1.2% | 28,700 |
| 2018/03/29 | 3,735 | 3,845 | 3,735 | 3,835 | +120 | +3.2% | 33,900 |
| 2018/03/28 | 3,685 | 3,715 | 3,635 | 3,715 | -30 | -0.8% | 53,800 |
| 2018/03/27 | 3,655 | 3,745 | 3,655 | 3,745 | +90 | +2.5% | 55,500 |
| 2018/03/26 | 3,600 | 3,655 | 3,595 | 3,655 | +55 | +1.5% | 41,100 |
| 2018/03/23 | 3,605 | 3,640 | 3,585 | 3,600 | -75 | -2% | 34,900 |
| 2018/03/22 | 3,695 | 3,695 | 3,650 | 3,675 | -20 | -0.5% | 33,300 |
| 2018/03/20 | 3,740 | 3,740 | 3,690 | 3,695 | -45 | -1.2% | 24,100 |
| 2018/03/19 | 3,780 | 3,780 | 3,715 | 3,740 | -45 | -1.2% | 17,900 |
| 2018/03/16 | 3,745 | 3,790 | 3,740 | 3,785 | +40 | +1.1% | 43,100 |
| 2018/03/15 | 3,765 | 3,775 | 3,745 | 3,745 | -20 | -0.5% | 9,400 |
| 2018/03/14 | 3,785 | 3,790 | 3,765 | 3,765 | -15 | -0.4% | 26,500 |
| 2018/03/13 | 3,675 | 3,780 | 3,675 | 3,780 | +60 | +1.6% | 19,000 |
| 2018/03/12 | 3,665 | 3,740 | 3,665 | 3,720 | +65 | +1.8% | 44,900 |
| 2018/03/09 | 3,635 | 3,695 | 3,635 | 3,655 | +25 | +0.7% | 44,300 |
1701～
1750
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
