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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 4,660 | 4,685 | 4,525 | 4,545 | -100 | -2.2% | 36,200 |
| 2017/07/26 | 4,745 | 4,745 | 4,645 | 4,645 | -95 | -2% | 18,500 |
| 2017/07/25 | 4,745 | 4,745 | 4,675 | 4,740 | -5 | -0.1% | 21,500 |
| 2017/07/24 | 4,700 | 4,745 | 4,690 | 4,745 | +55 | +1.2% | 16,400 |
| 2017/07/21 | 4,620 | 4,700 | 4,620 | 4,690 | +50 | +1.1% | 22,500 |
| 2017/07/20 | 4,600 | 4,660 | 4,600 | 4,640 | +15 | +0.3% | 18,600 |
| 2017/07/19 | 4,580 | 4,640 | 4,565 | 4,625 | +55 | +1.2% | 14,300 |
| 2017/07/18 | 4,640 | 4,640 | 4,570 | 4,570 | -45 | -1% | 14,700 |
| 2017/07/14 | 4,630 | 4,645 | 4,595 | 4,615 | -25 | -0.5% | 21,600 |
| 2017/07/13 | 4,585 | 4,650 | 4,570 | 4,640 | +50 | +1.1% | 20,200 |
| 2017/07/12 | 4,590 | 4,610 | 4,545 | 4,590 | +10 | +0.2% | 27,500 |
| 2017/07/11 | 4,500 | 4,585 | 4,485 | 4,580 | +45 | +1% | 27,900 |
| 2017/07/10 | 4,405 | 4,560 | 4,395 | 4,535 | +95 | +2.1% | 36,800 |
| 2017/07/07 | 4,400 | 4,475 | 4,360 | 4,440 | -5 | -0.1% | 27,700 |
| 2017/07/06 | 4,490 | 4,495 | 4,435 | 4,445 | -45 | -1% | 23,100 |
| 2017/07/05 | 4,490 | 4,515 | 4,455 | 4,490 | ±0 | ±0% | 9,000 |
| 2017/07/04 | 4,590 | 4,590 | 4,475 | 4,490 | -55 | -1.2% | 20,300 |
| 2017/07/03 | 4,480 | 4,550 | 4,450 | 4,545 | +45 | +1% | 20,900 |
| 2017/06/30 | 4,500 | 4,520 | 4,420 | 4,500 | -20 | -0.4% | 37,800 |
| 2017/06/29 | 4,625 | 4,665 | 4,515 | 4,520 | -105 | -2.3% | 36,600 |
| 2017/06/28 | 4,700 | 4,755 | 4,625 | 4,625 | -95 | -2% | 26,500 |
| 2017/06/27 | 4,735 | 4,750 | 4,655 | 4,720 | +10 | +0.2% | 25,000 |
| 2017/06/26 | 4,590 | 4,740 | 4,590 | 4,710 | +75 | +1.6% | 30,400 |
| 2017/06/23 | 4,650 | 4,710 | 4,615 | 4,635 | ±0 | ±0% | 21,400 |
| 2017/06/22 | 4,730 | 4,735 | 4,635 | 4,635 | -70 | -1.5% | 32,800 |
| 2017/06/21 | 4,610 | 4,740 | 4,575 | 4,705 | +90 | +2% | 43,100 |
| 2017/06/20 | 4,700 | 4,730 | 4,615 | 4,615 | -50 | -1.1% | 36,800 |
| 2017/06/19 | 4,585 | 4,785 | 4,585 | 4,665 | +80 | +1.7% | 45,000 |
| 2017/06/16 | 4,495 | 4,630 | 4,450 | 4,585 | +170 | +3.9% | 50,200 |
| 2017/06/15 | 4,535 | 4,560 | 4,395 | 4,415 | -115 | -2.5% | 45,600 |
| 2017/06/14 | 4,440 | 4,595 | 4,400 | 4,530 | +80 | +1.8% | 57,200 |
| 2017/06/13 | 4,265 | 4,475 | 4,265 | 4,450 | +185 | +4.3% | 49,300 |
| 2017/06/12 | 4,265 | 4,285 | 4,210 | 4,265 | -55 | -1.3% | 33,900 |
| 2017/06/09 | 4,180 | 4,330 | 4,150 | 4,320 | +140 | +3.3% | 46,400 |
| 2017/06/08 | 4,225 | 4,275 | 4,180 | 4,180 | -50 | -1.2% | 22,000 |
| 2017/06/07 | 4,150 | 4,245 | 4,150 | 4,230 | +40 | +1% | 25,200 |
| 2017/06/06 | 4,270 | 4,275 | 4,170 | 4,190 | -80 | -1.9% | 18,600 |
| 2017/06/05 | 4,100 | 4,290 | 4,085 | 4,270 | +105 | +2.5% | 32,600 |
| 2017/06/02 | 4,315 | 4,315 | 4,100 | 4,165 | -150 | -3.5% | 59,300 |
| 2017/06/01 | 4,225 | 4,350 | 4,225 | 4,315 | +90 | +2.1% | 50,600 |
| 2017/05/31 | 4,080 | 4,235 | 4,030 | 4,225 | +145 | +3.6% | 62,600 |
| 2017/05/30 | 3,925 | 4,090 | 3,925 | 4,080 | +155 | +3.9% | 58,500 |
| 2017/05/29 | 3,795 | 3,945 | 3,795 | 3,925 | +115 | +3% | 22,700 |
| 2017/05/26 | 3,885 | 3,895 | 3,800 | 3,810 | -105 | -2.7% | 26,100 |
| 2017/05/25 | 3,925 | 3,925 | 3,875 | 3,915 | -10 | -0.3% | 23,900 |
| 2017/05/24 | 3,955 | 3,990 | 3,850 | 3,925 | -25 | -0.6% | 32,200 |
| 2017/05/23 | 3,820 | 3,950 | 3,820 | 3,950 | +140 | +3.7% | 54,400 |
| 2017/05/22 | 3,785 | 3,820 | 3,755 | 3,810 | +25 | +0.7% | 24,100 |
| 2017/05/19 | 3,730 | 3,790 | 3,725 | 3,785 | +55 | +1.5% | 21,700 |
| 2017/05/18 | 3,680 | 3,745 | 3,680 | 3,730 | -5 | -0.1% | 21,100 |
1901～
1950
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
