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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,500 | 1,504 | 1,452 | 1,454 | -38 | -2.5% | 11,600 |
| 2013/06/24 | 1,500 | 1,500 | 1,490 | 1,492 | -2 | -0.1% | 4,300 |
| 2013/06/21 | 1,488 | 1,495 | 1,461 | 1,494 | +3 | +0.2% | 4,900 |
| 2013/06/20 | 1,494 | 1,498 | 1,488 | 1,491 | +2 | +0.1% | 3,600 |
| 2013/06/19 | 1,493 | 1,495 | 1,480 | 1,489 | +15 | +1% | 3,200 |
| 2013/06/18 | 1,480 | 1,490 | 1,472 | 1,474 | +6 | +0.4% | 3,600 |
| 2013/06/17 | 1,469 | 1,475 | 1,458 | 1,468 | +23 | +1.6% | 5,200 |
| 2013/06/14 | 1,450 | 1,480 | 1,445 | 1,445 | -5 | -0.3% | 19,800 |
| 2013/06/13 | 1,479 | 1,479 | 1,450 | 1,450 | -25 | -1.7% | 7,600 |
| 2013/06/12 | 1,467 | 1,480 | 1,458 | 1,475 | +11 | +0.8% | 9,700 |
| 2013/06/11 | 1,470 | 1,474 | 1,460 | 1,464 | +13 | +0.9% | 9,000 |
| 2013/06/10 | 1,444 | 1,458 | 1,437 | 1,451 | +27 | +1.9% | 16,200 |
| 2013/06/07 | 1,465 | 1,470 | 1,380 | 1,424 | -63 | -4.2% | 28,900 |
| 2013/06/06 | 1,481 | 1,492 | 1,480 | 1,487 | -14 | -0.9% | 11,800 |
| 2013/06/05 | 1,500 | 1,525 | 1,499 | 1,501 | +1 | +0.1% | 10,100 |
| 2013/06/04 | 1,470 | 1,500 | 1,464 | 1,500 | +29 | +2% | 16,100 |
| 2013/06/03 | 1,505 | 1,509 | 1,471 | 1,471 | -30 | -2% | 15,100 |
| 2013/05/31 | 1,531 | 1,531 | 1,494 | 1,501 | +11 | +0.7% | 9,400 |
| 2013/05/30 | 1,516 | 1,531 | 1,490 | 1,490 | -26 | -1.7% | 13,100 |
| 2013/05/29 | 1,499 | 1,535 | 1,487 | 1,516 | +39 | +2.6% | 11,800 |
| 2013/05/28 | 1,479 | 1,511 | 1,475 | 1,477 | -6 | -0.4% | 10,900 |
| 2013/05/27 | 1,511 | 1,511 | 1,483 | 1,483 | -28 | -1.9% | 16,000 |
| 2013/05/24 | 1,510 | 1,552 | 1,510 | 1,511 | ±0 | ±0% | 21,400 |
| 2013/05/23 | 1,577 | 1,580 | 1,511 | 1,511 | -66 | -4.2% | 18,000 |
| 2013/05/22 | 1,582 | 1,582 | 1,574 | 1,577 | +5 | +0.3% | 7,100 |
| 2013/05/21 | 1,580 | 1,580 | 1,570 | 1,572 | -1 | -0.1% | 10,000 |
| 2013/05/20 | 1,574 | 1,583 | 1,566 | 1,573 | +13 | +0.8% | 13,100 |
| 2013/05/17 | 1,540 | 1,570 | 1,534 | 1,560 | +19 | +1.2% | 10,300 |
| 2013/05/16 | 1,570 | 1,575 | 1,500 | 1,541 | -21 | -1.3% | 22,800 |
| 2013/05/15 | 1,600 | 1,600 | 1,555 | 1,562 | -27 | -1.7% | 27,800 |
| 2013/05/14 | 1,600 | 1,604 | 1,586 | 1,589 | -9 | -0.6% | 22,500 |
| 2013/05/13 | 1,581 | 1,598 | 1,581 | 1,598 | +22 | +1.4% | 18,900 |
| 2013/05/10 | 1,590 | 1,590 | 1,575 | 1,576 | -4 | -0.3% | 9,100 |
| 2013/05/09 | 1,571 | 1,585 | 1,571 | 1,580 | +4 | +0.3% | 10,300 |
| 2013/05/08 | 1,565 | 1,582 | 1,564 | 1,576 | +16 | +1% | 12,900 |
| 2013/05/07 | 1,552 | 1,564 | 1,550 | 1,560 | +13 | +0.8% | 7,900 |
| 2013/05/02 | 1,549 | 1,552 | 1,538 | 1,547 | -2 | -0.1% | 8,500 |
| 2013/05/01 | 1,550 | 1,569 | 1,549 | 1,549 | -7 | -0.4% | 8,500 |
| 2013/04/30 | 1,570 | 1,572 | 1,555 | 1,556 | -8 | -0.5% | 10,900 |
| 2013/04/26 | 1,565 | 1,570 | 1,551 | 1,564 | -1 | -0.1% | 9,800 |
| 2013/04/25 | 1,555 | 1,570 | 1,555 | 1,565 | +15 | +1% | 13,900 |
| 2013/04/24 | 1,535 | 1,550 | 1,533 | 1,550 | +13 | +0.8% | 12,000 |
| 2013/04/23 | 1,532 | 1,544 | 1,530 | 1,537 | +5 | +0.3% | 4,300 |
| 2013/04/22 | 1,536 | 1,550 | 1,532 | 1,532 | -3 | -0.2% | 6,900 |
| 2013/04/19 | 1,541 | 1,547 | 1,530 | 1,535 | +5 | +0.3% | 8,400 |
| 2013/04/18 | 1,522 | 1,540 | 1,521 | 1,530 | +4 | +0.3% | 5,400 |
| 2013/04/17 | 1,537 | 1,544 | 1,500 | 1,526 | +8 | +0.5% | 11,200 |
| 2013/04/16 | 1,515 | 1,529 | 1,515 | 1,518 | -19 | -1.2% | 7,200 |
| 2013/04/15 | 1,512 | 1,539 | 1,512 | 1,537 | +10 | +0.7% | 12,000 |
| 2013/04/12 | 1,523 | 1,537 | 1,522 | 1,527 | -21 | -1.4% | 10,000 |
2901～
2950
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
