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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 3,685 | 3,685 | 3,625 | 3,630 | -25 | -0.7% | 26,000 |
| 2018/03/07 | 3,705 | 3,750 | 3,650 | 3,655 | -50 | -1.3% | 21,100 |
| 2018/03/06 | 3,700 | 3,755 | 3,700 | 3,705 | +20 | +0.5% | 14,400 |
| 2018/03/05 | 3,740 | 3,755 | 3,680 | 3,685 | -70 | -1.9% | 20,400 |
| 2018/03/02 | 3,755 | 3,770 | 3,730 | 3,755 | -30 | -0.8% | 18,600 |
| 2018/03/01 | 3,850 | 3,850 | 3,775 | 3,785 | -65 | -1.7% | 26,100 |
| 2018/02/28 | 3,890 | 3,905 | 3,850 | 3,850 | -45 | -1.2% | 23,800 |
| 2018/02/27 | 3,905 | 3,915 | 3,870 | 3,895 | -10 | -0.3% | 16,000 |
| 2018/02/26 | 3,925 | 3,935 | 3,900 | 3,905 | -5 | -0.1% | 16,900 |
| 2018/02/23 | 3,985 | 3,990 | 3,910 | 3,910 | -75 | -1.9% | 17,000 |
| 2018/02/22 | 3,935 | 3,995 | 3,910 | 3,985 | +35 | +0.9% | 9,700 |
| 2018/02/21 | 3,975 | 4,005 | 3,945 | 3,950 | -30 | -0.8% | 14,600 |
| 2018/02/20 | 3,990 | 3,990 | 3,945 | 3,980 | +10 | +0.3% | 7,300 |
| 2018/02/19 | 3,865 | 3,970 | 3,865 | 3,970 | +130 | +3.4% | 20,300 |
| 2018/02/16 | 3,825 | 3,875 | 3,825 | 3,840 | +35 | +0.9% | 16,900 |
| 2018/02/15 | 3,815 | 3,850 | 3,780 | 3,805 | +30 | +0.8% | 17,700 |
| 2018/02/14 | 3,870 | 3,870 | 3,750 | 3,775 | -95 | -2.5% | 33,600 |
| 2018/02/13 | 3,980 | 3,995 | 3,860 | 3,870 | -90 | -2.3% | 32,200 |
| 2018/02/09 | 3,915 | 3,980 | 3,915 | 3,960 | -85 | -2.1% | 23,000 |
| 2018/02/08 | 3,925 | 4,085 | 3,925 | 4,045 | +120 | +3.1% | 24,300 |
| 2018/02/07 | 4,150 | 4,150 | 3,915 | 3,925 | -10 | -0.3% | 29,400 |
| 2018/02/06 | 4,020 | 4,020 | 3,865 | 3,935 | -205 | -5% | 58,300 |
| 2018/02/05 | 4,115 | 4,185 | 4,110 | 4,140 | -45 | -1.1% | 22,400 |
| 2018/02/02 | 4,170 | 4,195 | 4,140 | 4,185 | +15 | +0.4% | 11,100 |
| 2018/02/01 | 4,120 | 4,175 | 4,120 | 4,170 | +35 | +0.8% | 14,100 |
| 2018/01/31 | 4,185 | 4,205 | 4,130 | 4,135 | -70 | -1.7% | 23,600 |
| 2018/01/30 | 4,250 | 4,260 | 4,185 | 4,205 | -55 | -1.3% | 18,100 |
| 2018/01/29 | 4,230 | 4,265 | 4,225 | 4,260 | +55 | +1.3% | 9,400 |
| 2018/01/26 | 4,190 | 4,235 | 4,185 | 4,205 | +10 | +0.2% | 12,200 |
| 2018/01/25 | 4,195 | 4,220 | 4,170 | 4,195 | -10 | -0.2% | 11,600 |
| 2018/01/24 | 4,225 | 4,225 | 4,190 | 4,205 | -15 | -0.4% | 12,800 |
| 2018/01/23 | 4,180 | 4,230 | 4,180 | 4,220 | +45 | +1.1% | 8,400 |
| 2018/01/22 | 4,170 | 4,200 | 4,155 | 4,175 | ±0 | ±0% | 10,300 |
| 2018/01/19 | 4,200 | 4,220 | 4,155 | 4,175 | -40 | -0.9% | 27,800 |
| 2018/01/18 | 4,310 | 4,325 | 4,215 | 4,215 | -90 | -2.1% | 24,600 |
| 2018/01/17 | 4,345 | 4,360 | 4,300 | 4,305 | -40 | -0.9% | 12,900 |
| 2018/01/16 | 4,395 | 4,395 | 4,330 | 4,345 | -50 | -1.1% | 11,800 |
| 2018/01/15 | 4,300 | 4,400 | 4,290 | 4,395 | +105 | +2.4% | 27,600 |
| 2018/01/12 | 4,285 | 4,305 | 4,280 | 4,290 | +5 | +0.1% | 14,400 |
| 2018/01/11 | 4,310 | 4,320 | 4,280 | 4,285 | -40 | -0.9% | 19,200 |
| 2018/01/10 | 4,365 | 4,375 | 4,320 | 4,325 | -35 | -0.8% | 11,300 |
| 2018/01/09 | 4,355 | 4,385 | 4,350 | 4,360 | +10 | +0.2% | 16,400 |
| 2018/01/05 | 4,385 | 4,385 | 4,345 | 4,350 | -10 | -0.2% | 10,500 |
| 2018/01/04 | 4,410 | 4,415 | 4,345 | 4,360 | -25 | -0.6% | 21,500 |
| 2017/12/29 | 4,455 | 4,455 | 4,360 | 4,385 | -35 | -0.8% | 19,000 |
| 2017/12/28 | 4,400 | 4,470 | 4,395 | 4,420 | +25 | +0.6% | 23,200 |
| 2017/12/27 | 4,310 | 4,395 | 4,305 | 4,395 | +95 | +2.2% | 21,000 |
| 2017/12/26 | 4,305 | 4,310 | 4,275 | 4,300 | -5 | -0.1% | 10,800 |
| 2017/12/25 | 4,310 | 4,310 | 4,275 | 4,305 | +20 | +0.5% | 10,700 |
| 2017/12/22 | 4,285 | 4,295 | 4,275 | 4,285 | ±0 | ±0% | 7,500 |
1751～
1800
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
