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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,537 | 1,537 | 1,528 | 1,531 | +7 | +0.5% | 2,600 |
| 2014/04/17 | 1,530 | 1,532 | 1,516 | 1,524 | +10 | +0.7% | 5,800 |
| 2014/04/16 | 1,509 | 1,515 | 1,509 | 1,514 | +5 | +0.3% | 4,400 |
| 2014/04/15 | 1,508 | 1,516 | 1,508 | 1,509 | +1 | +0.1% | 4,500 |
| 2014/04/14 | 1,506 | 1,517 | 1,506 | 1,508 | +3 | +0.2% | 4,800 |
| 2014/04/11 | 1,518 | 1,518 | 1,501 | 1,505 | -10 | -0.7% | 8,300 |
| 2014/04/10 | 1,531 | 1,531 | 1,512 | 1,515 | +11 | +0.7% | 5,000 |
| 2014/04/09 | 1,524 | 1,524 | 1,504 | 1,504 | -20 | -1.3% | 13,900 |
| 2014/04/08 | 1,521 | 1,539 | 1,516 | 1,524 | -2 | -0.1% | 7,300 |
| 2014/04/07 | 1,532 | 1,532 | 1,526 | 1,526 | -16 | -1% | 9,300 |
| 2014/04/04 | 1,541 | 1,549 | 1,538 | 1,542 | -6 | -0.4% | 5,500 |
| 2014/04/03 | 1,550 | 1,555 | 1,541 | 1,548 | +1 | +0.1% | 6,000 |
| 2014/04/02 | 1,567 | 1,574 | 1,485 | 1,547 | -19 | -1.2% | 26,100 |
| 2014/04/01 | 1,568 | 1,569 | 1,556 | 1,566 | -7 | -0.4% | 8,700 |
| 2014/03/31 | 1,566 | 1,573 | 1,550 | 1,573 | +7 | +0.4% | 23,200 |
| 2014/03/28 | 1,558 | 1,567 | 1,558 | 1,566 | +9 | +0.6% | 24,900 |
| 2014/03/27 | 1,513 | 1,565 | 1,513 | 1,557 | -4 | -0.3% | 64,400 |
| 2014/03/26 | 1,559 | 1,565 | 1,558 | 1,561 | +5 | +0.3% | 54,300 |
| 2014/03/25 | 1,550 | 1,556 | 1,550 | 1,556 | +12 | +0.8% | 24,500 |
| 2014/03/24 | 1,544 | 1,549 | 1,543 | 1,544 | +7 | +0.5% | 30,200 |
| 2014/03/20 | 1,540 | 1,544 | 1,537 | 1,537 | -3 | -0.2% | 15,400 |
| 2014/03/19 | 1,544 | 1,547 | 1,540 | 1,540 | -2 | -0.1% | 9,500 |
| 2014/03/18 | 1,533 | 1,547 | 1,533 | 1,542 | +10 | +0.7% | 11,000 |
| 2014/03/17 | 1,540 | 1,543 | 1,531 | 1,532 | -3 | -0.2% | 16,900 |
| 2014/03/14 | 1,540 | 1,545 | 1,535 | 1,535 | -7 | -0.5% | 32,900 |
| 2014/03/13 | 1,550 | 1,550 | 1,540 | 1,542 | -6 | -0.4% | 9,000 |
| 2014/03/12 | 1,550 | 1,552 | 1,545 | 1,548 | +1 | +0.1% | 11,100 |
| 2014/03/11 | 1,542 | 1,550 | 1,540 | 1,547 | +5 | +0.3% | 11,500 |
| 2014/03/10 | 1,550 | 1,550 | 1,540 | 1,542 | +2 | +0.1% | 9,800 |
| 2014/03/07 | 1,535 | 1,542 | 1,525 | 1,540 | +12 | +0.8% | 9,700 |
| 2014/03/06 | 1,535 | 1,538 | 1,526 | 1,528 | -4 | -0.3% | 11,600 |
| 2014/03/05 | 1,529 | 1,536 | 1,526 | 1,532 | +9 | +0.6% | 8,700 |
| 2014/03/04 | 1,510 | 1,527 | 1,510 | 1,523 | +4 | +0.3% | 8,200 |
| 2014/03/03 | 1,524 | 1,524 | 1,506 | 1,519 | +1 | +0.1% | 16,600 |
| 2014/02/28 | 1,525 | 1,525 | 1,514 | 1,518 | -1 | -0.1% | 19,800 |
| 2014/02/27 | 1,523 | 1,524 | 1,515 | 1,519 | ±0 | ±0% | 7,600 |
| 2014/02/26 | 1,523 | 1,523 | 1,513 | 1,519 | +1 | +0.1% | 8,100 |
| 2014/02/25 | 1,515 | 1,520 | 1,504 | 1,518 | +10 | +0.7% | 13,100 |
| 2014/02/24 | 1,512 | 1,520 | 1,501 | 1,508 | +1 | +0.1% | 18,000 |
| 2014/02/21 | 1,512 | 1,512 | 1,496 | 1,507 | +6 | +0.4% | 14,200 |
| 2014/02/20 | 1,501 | 1,503 | 1,487 | 1,501 | +3 | +0.2% | 15,700 |
| 2014/02/19 | 1,496 | 1,501 | 1,485 | 1,498 | +17 | +1.1% | 10,100 |
| 2014/02/18 | 1,490 | 1,490 | 1,479 | 1,481 | -4 | -0.3% | 32,400 |
| 2014/02/17 | 1,510 | 1,518 | 1,484 | 1,485 | -24 | -1.6% | 34,700 |
| 2014/02/14 | 1,545 | 1,551 | 1,505 | 1,509 | -44 | -2.8% | 37,100 |
| 2014/02/13 | 1,572 | 1,572 | 1,552 | 1,553 | -13 | -0.8% | 8,500 |
| 2014/02/12 | 1,554 | 1,575 | 1,553 | 1,566 | +12 | +0.8% | 17,300 |
| 2014/02/10 | 1,552 | 1,561 | 1,542 | 1,554 | +21 | +1.4% | 12,200 |
| 2014/02/07 | 1,540 | 1,543 | 1,528 | 1,533 | +17 | +1.1% | 9,700 |
| 2014/02/06 | 1,519 | 1,529 | 1,515 | 1,516 | +4 | +0.3% | 13,300 |
2701～
2750
件表示中 / 5996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 | 244,200円 | +7.1% | -22.1% | 2.05% | 16.88倍 | 1.07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 |
| ファンコミ | 42,800円 | +3.4% | +9.0% | 6.31% | 24.03倍 | 1.57倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＩＢＪ | 67,300円 | +9.4% | +20.5% | 1.19% | 12.82倍 | 3.04倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ジーニー | 153,700円 | +49.8% | +87.9% | 0.00% | 12.48倍 | 2.69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 |
| ウィザス | 273,500円 | +3.0% | +2.5% | 2.19% | 26.04倍 | 4.12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 |
市場注目の銘柄
チャート関連のコラム
