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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 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 |
| 2013/04/11 | 1,550 | 1,557 | 1,520 | 1,548 | -3 | -0.2% | 12,500 |
| 2013/04/10 | 1,540 | 1,554 | 1,540 | 1,551 | -5 | -0.3% | 9,400 |
| 2013/04/09 | 1,572 | 1,578 | 1,553 | 1,556 | -16 | -1% | 18,000 |
| 2013/04/08 | 1,570 | 1,578 | 1,560 | 1,572 | +14 | +0.9% | 15,900 |
| 2013/04/05 | 1,555 | 1,574 | 1,540 | 1,558 | +23 | +1.5% | 13,100 |
| 2013/04/04 | 1,508 | 1,535 | 1,498 | 1,535 | +11 | +0.7% | 11,400 |
| 2013/04/03 | 1,453 | 1,531 | 1,453 | 1,524 | +71 | +4.9% | 10,700 |
| 2013/04/02 | 1,451 | 1,477 | 1,403 | 1,453 | -4 | -0.3% | 18,500 |
| 2013/04/01 | 1,528 | 1,528 | 1,456 | 1,457 | -71 | -4.6% | 23,000 |
| 2013/03/29 | 1,580 | 1,582 | 1,513 | 1,528 | -54 | -3.4% | 16,300 |
| 2013/03/28 | 1,589 | 1,589 | 1,568 | 1,582 | -9 | -0.6% | 10,900 |
| 2013/03/27 | 1,549 | 1,597 | 1,540 | 1,591 | +28 | +1.8% | 52,400 |
| 2013/03/26 | 1,626 | 1,629 | 1,538 | 1,563 | -62 | -3.8% | 48,400 |
| 2013/03/25 | 1,630 | 1,634 | 1,625 | 1,625 | +4 | +0.2% | 21,000 |
| 2013/03/22 | 1,630 | 1,639 | 1,621 | 1,621 | -9 | -0.6% | 22,900 |
| 2013/03/21 | 1,628 | 1,639 | 1,627 | 1,630 | +5 | +0.3% | 19,000 |
| 2013/03/19 | 1,621 | 1,630 | 1,621 | 1,625 | +4 | +0.2% | 14,100 |
| 2013/03/18 | 1,612 | 1,625 | 1,607 | 1,621 | +9 | +0.6% | 11,700 |
| 2013/03/15 | 1,610 | 1,619 | 1,600 | 1,612 | +11 | +0.7% | 19,100 |
| 2013/03/14 | 1,592 | 1,605 | 1,592 | 1,601 | +15 | +0.9% | 9,700 |
| 2013/03/13 | 1,585 | 1,592 | 1,580 | 1,586 | -5 | -0.3% | 12,200 |
| 2013/03/12 | 1,600 | 1,605 | 1,585 | 1,591 | -9 | -0.6% | 16,200 |
| 2013/03/11 | 1,579 | 1,600 | 1,572 | 1,600 | +42 | +2.7% | 18,800 |
| 2013/03/08 | 1,545 | 1,560 | 1,542 | 1,558 | +15 | +1% | 32,300 |
| 2013/03/07 | 1,526 | 1,549 | 1,526 | 1,543 | +17 | +1.1% | 16,800 |
| 2013/03/06 | 1,516 | 1,526 | 1,516 | 1,526 | +13 | +0.9% | 13,000 |
| 2013/03/05 | 1,510 | 1,514 | 1,507 | 1,513 | +13 | +0.9% | 9,200 |
| 2013/03/04 | 1,500 | 1,510 | 1,492 | 1,500 | +9 | +0.6% | 11,400 |
| 2013/03/01 | 1,490 | 1,495 | 1,488 | 1,491 | ±0 | ±0% | 7,600 |
| 2013/02/28 | 1,492 | 1,495 | 1,482 | 1,491 | +1 | +0.1% | 12,100 |
| 2013/02/27 | 1,490 | 1,494 | 1,485 | 1,490 | -5 | -0.3% | 10,100 |
| 2013/02/26 | 1,496 | 1,498 | 1,487 | 1,495 | +1 | +0.1% | 11,500 |
| 2013/02/25 | 1,484 | 1,500 | 1,484 | 1,494 | +23 | +1.6% | 12,600 |
| 2013/02/22 | 1,480 | 1,495 | 1,470 | 1,471 | -7 | -0.5% | 9,200 |
| 2013/02/21 | 1,463 | 1,489 | 1,463 | 1,478 | +16 | +1.1% | 8,300 |
| 2013/02/20 | 1,450 | 1,469 | 1,450 | 1,462 | +15 | +1% | 6,700 |
| 2013/02/19 | 1,445 | 1,469 | 1,431 | 1,447 | +19 | +1.3% | 12,600 |
| 2013/02/18 | 1,382 | 1,428 | 1,382 | 1,428 | +50 | +3.6% | 9,700 |
3001～
3050
件表示中 / 6058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 | 258,400円 | +8.4% | +67.3% | 1.55% | 20.67倍 | 1.12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 |
| エフ・コード | 242,700円 | +94.9% | +53.8% | 0.00% | 23.04倍 | 4.40倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ライク | 145,200円 | +4.6% | +15.8% | 4.13% | 10.13倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ＫＮＴＣＴ | 107,900円 | +8.6% | +7.7% | 0.00% | 4.34倍 | 3.48倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 学 情 | 188,600円 | +14.6% | +4.8% | 3.55% | 10.99倍 | 1.83倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
