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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 3,745 | 3,765 | 3,695 | 3,735 | -50 | -1.3% | 36,000 |
| 2017/05/16 | 3,750 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 30,600 |
| 2017/05/15 | 3,700 | 3,795 | 3,625 | 3,795 | +245 | +6.9% | 66,400 |
| 2017/05/12 | 3,500 | 3,550 | 3,490 | 3,550 | +50 | +1.4% | 15,100 |
| 2017/05/11 | 3,465 | 3,500 | 3,440 | 3,500 | +60 | +1.7% | 13,800 |
| 2017/05/10 | 3,425 | 3,450 | 3,425 | 3,440 | +15 | +0.4% | 11,600 |
| 2017/05/09 | 3,425 | 3,430 | 3,400 | 3,425 | +10 | +0.3% | 10,400 |
| 2017/05/08 | 3,390 | 3,430 | 3,385 | 3,415 | +40 | +1.2% | 19,900 |
| 2017/05/02 | 3,360 | 3,375 | 3,350 | 3,375 | +45 | +1.4% | 9,200 |
| 2017/05/01 | 3,285 | 3,340 | 3,285 | 3,330 | +20 | +0.6% | 6,100 |
| 2017/04/28 | 3,360 | 3,360 | 3,310 | 3,310 | -30 | -0.9% | 13,600 |
| 2017/04/27 | 3,340 | 3,355 | 3,325 | 3,340 | ±0 | ±0% | 14,400 |
| 2017/04/26 | 3,365 | 3,365 | 3,325 | 3,340 | +5 | +0.1% | 11,500 |
| 2017/04/25 | 3,305 | 3,350 | 3,295 | 3,335 | -10 | -0.3% | 9,900 |
| 2017/04/24 | 3,370 | 3,370 | 3,325 | 3,345 | +15 | +0.5% | 11,400 |
| 2017/04/21 | 3,355 | 3,360 | 3,310 | 3,330 | +5 | +0.2% | 9,600 |
| 2017/04/20 | 3,345 | 3,345 | 3,320 | 3,325 | +20 | +0.6% | 13,400 |
| 2017/04/19 | 3,270 | 3,315 | 3,265 | 3,305 | +50 | +1.5% | 17,600 |
| 2017/04/18 | 3,290 | 3,350 | 3,245 | 3,255 | +25 | +0.8% | 25,400 |
| 2017/04/17 | 3,140 | 3,240 | 3,140 | 3,230 | +95 | +3% | 17,500 |
| 2017/04/14 | 3,140 | 3,160 | 3,100 | 3,135 | -35 | -1.1% | 22,900 |
| 2017/04/13 | 3,165 | 3,190 | 3,160 | 3,170 | -40 | -1.2% | 15,800 |
| 2017/04/12 | 3,205 | 3,210 | 3,150 | 3,210 | -45 | -1.4% | 30,800 |
| 2017/04/11 | 3,330 | 3,330 | 3,255 | 3,255 | -90 | -2.7% | 23,600 |
| 2017/04/10 | 3,360 | 3,410 | 3,345 | 3,345 | -10 | -0.3% | 16,600 |
| 2017/04/07 | 3,330 | 3,385 | 3,305 | 3,355 | +10 | +0.3% | 25,100 |
| 2017/04/06 | 3,405 | 3,405 | 3,335 | 3,345 | -95 | -2.8% | 33,600 |
| 2017/04/05 | 3,470 | 3,475 | 3,430 | 3,440 | -25 | -0.7% | 9,200 |
| 2017/04/04 | 3,450 | 3,535 | 3,450 | 3,465 | -15 | -0.4% | 28,100 |
| 2017/04/03 | 3,485 | 3,500 | 3,450 | 3,480 | -25 | -0.7% | 24,800 |
| 2017/03/31 | 3,555 | 3,585 | 3,505 | 3,505 | -50 | -1.4% | 20,300 |
| 2017/03/30 | 3,605 | 3,635 | 3,555 | 3,555 | -60 | -1.7% | 25,400 |
| 2017/03/29 | 3,515 | 3,625 | 3,490 | 3,615 | +105 | +3% | 81,300 |
| 2017/03/28 | 3,670 | 3,670 | 3,505 | 3,510 | -115 | -3.2% | 82,700 |
| 2017/03/27 | 3,680 | 3,715 | 3,620 | 3,625 | -35 | -1% | 40,500 |
| 2017/03/24 | 3,580 | 3,705 | 3,580 | 3,660 | +50 | +1.4% | 30,300 |
| 2017/03/23 | 3,670 | 3,670 | 3,565 | 3,610 | -70 | -1.9% | 42,100 |
| 2017/03/22 | 3,710 | 3,720 | 3,680 | 3,680 | -75 | -2% | 41,800 |
| 2017/03/21 | 3,750 | 3,785 | 3,730 | 3,755 | +25 | +0.7% | 47,100 |
| 2017/03/17 | 3,795 | 3,795 | 3,715 | 3,730 | -55 | -1.5% | 30,000 |
| 2017/03/16 | 3,705 | 3,790 | 3,700 | 3,785 | +100 | +2.7% | 34,500 |
| 2017/03/15 | 3,845 | 3,865 | 3,675 | 3,685 | -135 | -3.5% | 58,200 |
| 2017/03/14 | 3,720 | 3,830 | 3,720 | 3,820 | +105 | +2.8% | 41,500 |
| 2017/03/13 | 3,665 | 3,735 | 3,660 | 3,715 | +65 | +1.8% | 35,500 |
| 2017/03/10 | 3,690 | 3,690 | 3,650 | 3,650 | +30 | +0.8% | 33,000 |
| 2017/03/09 | 3,640 | 3,700 | 3,605 | 3,620 | -15 | -0.4% | 31,000 |
| 2017/03/08 | 3,580 | 3,640 | 3,570 | 3,635 | +70 | +2% | 25,100 |
| 2017/03/07 | 3,555 | 3,585 | 3,555 | 3,565 | +10 | +0.3% | 21,900 |
| 2017/03/06 | 3,535 | 3,580 | 3,535 | 3,555 | +25 | +0.7% | 15,100 |
| 2017/03/03 | 3,570 | 3,570 | 3,525 | 3,530 | -35 | -1% | 29,300 |
1951～
2000
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
