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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 2,965 | 3,020 | 2,965 | 3,000 | -10 | -0.3% | 11,600 |
| 2006/12/07 | 2,965 | 3,020 | 2,965 | 3,010 | +40 | +1.3% | 5,200 |
| 2006/12/06 | 2,940 | 2,970 | 2,935 | 2,970 | +50 | +1.7% | 9,500 |
| 2006/12/05 | 2,930 | 2,935 | 2,900 | 2,920 | +5 | +0.2% | 3,300 |
| 2006/12/04 | 2,910 | 2,920 | 2,885 | 2,915 | +15 | +0.5% | 6,300 |
| 2006/12/01 | 2,900 | 2,910 | 2,885 | 2,900 | -15 | -0.5% | 7,200 |
| 2006/11/30 | 2,890 | 2,930 | 2,885 | 2,915 | +25 | +0.9% | 2,900 |
| 2006/11/29 | 2,860 | 2,890 | 2,860 | 2,890 | -50 | -1.7% | 14,700 |
| 2006/11/28 | 2,960 | 2,980 | 2,880 | 2,940 | +10 | +0.3% | 13,800 |
| 2006/11/27 | 2,930 | 2,930 | 2,875 | 2,930 | +40 | +1.4% | 9,300 |
| 2006/11/24 | 2,795 | 2,900 | 2,770 | 2,890 | +105 | +3.8% | 12,500 |
| 2006/11/22 | 2,770 | 2,825 | 2,755 | 2,785 | +70 | +2.6% | 11,900 |
| 2006/11/21 | 2,660 | 2,770 | 2,660 | 2,715 | +45 | +1.7% | 13,300 |
| 2006/11/20 | 2,800 | 2,820 | 2,600 | 2,670 | -210 | -7.3% | 33,000 |
| 2006/11/17 | 2,965 | 2,965 | 2,870 | 2,880 | -90 | -3% | 16,300 |
| 2006/11/16 | 2,990 | 3,020 | 2,970 | 2,970 | +10 | +0.3% | 11,900 |
| 2006/11/15 | 3,070 | 3,080 | 2,960 | 2,960 | -110 | -3.6% | 24,800 |
| 2006/11/14 | 3,090 | 3,120 | 3,070 | 3,070 | -10 | -0.3% | 8,000 |
| 2006/11/13 | 3,110 | 3,110 | 3,070 | 3,080 | +20 | +0.7% | 8,100 |
| 2006/11/10 | 3,060 | 3,070 | 3,030 | 3,060 | +30 | +1% | 9,000 |
| 2006/11/09 | 3,020 | 3,110 | 3,000 | 3,030 | +20 | +0.7% | 16,300 |
| 2006/11/08 | 3,130 | 3,150 | 3,010 | 3,010 | -150 | -4.7% | 12,400 |
| 2006/11/07 | 3,270 | 3,270 | 3,140 | 3,160 | -50 | -1.6% | 16,500 |
| 2006/11/06 | 3,210 | 3,210 | 3,180 | 3,210 | +40 | +1.3% | 5,300 |
| 2006/11/02 | 3,200 | 3,200 | 3,150 | 3,170 | -10 | -0.3% | 3,800 |
| 2006/11/01 | 3,170 | 3,180 | 3,160 | 3,180 | +10 | +0.3% | 26,100 |
| 2006/10/31 | 3,180 | 3,200 | 3,150 | 3,170 | +20 | +0.6% | 8,600 |
| 2006/10/30 | 3,170 | 3,210 | 3,150 | 3,150 | -20 | -0.6% | 29,100 |
| 2006/10/27 | 3,250 | 3,250 | 3,160 | 3,170 | -30 | -0.9% | 11,100 |
| 2006/10/26 | 3,200 | 3,220 | 3,180 | 3,200 | -10 | -0.3% | 11,000 |
| 2006/10/25 | 3,200 | 3,230 | 3,180 | 3,210 | -20 | -0.6% | 17,100 |
| 2006/10/24 | 3,260 | 3,260 | 3,220 | 3,230 | +20 | +0.6% | 5,600 |
| 2006/10/23 | 3,160 | 3,220 | 3,160 | 3,210 | +30 | +0.9% | 17,400 |
| 2006/10/20 | 3,210 | 3,210 | 3,170 | 3,180 | -40 | -1.2% | 7,500 |
| 2006/10/19 | 3,210 | 3,250 | 3,180 | 3,220 | +10 | +0.3% | 4,600 |
| 2006/10/18 | 3,210 | 3,230 | 3,160 | 3,210 | -30 | -0.9% | 5,800 |
| 2006/10/17 | 3,300 | 3,300 | 3,230 | 3,240 | +10 | +0.3% | 3,400 |
| 2006/10/16 | 3,220 | 3,240 | 3,180 | 3,230 | +80 | +2.5% | 5,500 |
| 2006/10/13 | 3,120 | 3,170 | 3,120 | 3,150 | -20 | -0.6% | 13,600 |
| 2006/10/12 | 3,130 | 3,200 | 3,120 | 3,170 | +50 | +1.6% | 2,600 |
| 2006/10/11 | 3,240 | 3,250 | 3,120 | 3,120 | -110 | -3.4% | 7,500 |
| 2006/10/10 | 3,290 | 3,290 | 3,230 | 3,230 | -70 | -2.1% | 7,400 |
| 2006/10/06 | 3,310 | 3,320 | 3,300 | 3,300 | -20 | -0.6% | 5,000 |
| 2006/10/05 | 3,310 | 3,340 | 3,310 | 3,320 | ±0 | ±0% | 5,500 |
| 2006/10/04 | 3,350 | 3,380 | 3,320 | 3,320 | -60 | -1.8% | 5,500 |
| 2006/10/03 | 3,400 | 3,400 | 3,350 | 3,380 | +30 | +0.9% | 2,000 |
| 2006/10/02 | 3,380 | 3,400 | 3,350 | 3,350 | -10 | -0.3% | 6,700 |
| 2006/09/29 | 3,370 | 3,410 | 3,360 | 3,360 | -10 | -0.3% | 5,400 |
| 2006/09/28 | 3,390 | 3,420 | 3,340 | 3,370 | -100 | -2.9% | 9,300 |
| 2006/09/27 | 3,330 | 3,480 | 3,330 | 3,470 | +140 | +4.2% | 15,100 |
4501～
4550
件表示中 / 5993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 |
| ファンコミ | 41,900円 | +3.4% | +9.0% | 6.44% | 23.53倍 | 1.54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 |
| 燦ＨＤ | 120,500円 | +40.0% | +0.8% | 1.99% | 5.30倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| エイジス | 255,100円 | +10.0% | +9.6% | 3.33% | 10.57倍 | 0.91倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＦＪ | 145,500円 | +18.8% | -20.2% | 3.09% | 17.59倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
