幼児活動研究会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,224 | 1,230 | 1,224 | 1,227 | +3 | +0.2% | 1,700 |
| 2023/12/04 | 1,220 | 1,225 | 1,218 | 1,224 | +8 | +0.7% | 2,000 |
| 2023/12/01 | 1,220 | 1,220 | 1,216 | 1,216 | -13 | -1.1% | 200 |
| 2023/11/30 | 1,204 | 1,229 | 1,204 | 1,229 | - | - | 500 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,246 | 1,246 | 1,229 | 1,230 | -6 | -0.5% | 2,000 |
| 2023/11/27 | 1,247 | 1,247 | 1,231 | 1,236 | +3 | +0.2% | 3,000 |
| 2023/11/24 | 1,233 | 1,236 | 1,232 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/11/22 | 1,236 | 1,236 | 1,233 | 1,233 | -8 | -0.6% | 300 |
| 2023/11/21 | 1,245 | 1,245 | 1,241 | 1,241 | +4 | +0.3% | 600 |
| 2023/11/20 | 1,252 | 1,255 | 1,237 | 1,237 | -13 | -1% | 800 |
| 2023/11/17 | 1,249 | 1,254 | 1,245 | 1,250 | +14 | +1.1% | 1,800 |
| 2023/11/16 | 1,236 | 1,254 | 1,236 | 1,236 | -4 | -0.3% | 900 |
| 2023/11/15 | 1,214 | 1,245 | 1,213 | 1,240 | +39 | +3.2% | 7,600 |
| 2023/11/14 | 1,191 | 1,214 | 1,191 | 1,201 | +7 | +0.6% | 2,200 |
| 2023/11/13 | 1,187 | 1,194 | 1,184 | 1,194 | ±0 | ±0% | 700 |
| 2023/11/10 | 1,186 | 1,195 | 1,186 | 1,194 | - | - | 500 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,194 | 1,196 | 1,185 | 1,186 | -8 | -0.7% | 3,500 |
| 2023/11/07 | 1,180 | 1,198 | 1,179 | 1,194 | +9 | +0.8% | 2,800 |
| 2023/11/06 | 1,176 | 1,187 | 1,170 | 1,185 | +9 | +0.8% | 2,200 |
| 2023/11/02 | 1,191 | 1,191 | 1,165 | 1,176 | +15 | +1.3% | 1,500 |
| 2023/11/01 | 1,160 | 1,164 | 1,160 | 1,161 | -3 | -0.3% | 800 |
| 2023/10/31 | 1,161 | 1,164 | 1,161 | 1,164 | +10 | +0.9% | 800 |
| 2023/10/30 | 1,177 | 1,184 | 1,154 | 1,154 | -25 | -2.1% | 3,500 |
| 2023/10/27 | 1,165 | 1,180 | 1,165 | 1,179 | +12 | +1% | 1,700 |
| 2023/10/26 | 1,158 | 1,171 | 1,158 | 1,167 | -7 | -0.6% | 1,100 |
| 2023/10/25 | 1,189 | 1,189 | 1,153 | 1,174 | -4 | -0.3% | 3,200 |
| 2023/10/24 | 1,177 | 1,178 | 1,152 | 1,178 | +1 | +0.1% | 3,700 |
| 2023/10/23 | 1,195 | 1,196 | 1,170 | 1,177 | -11 | -0.9% | 8,500 |
| 2023/10/20 | 1,204 | 1,212 | 1,188 | 1,188 | -20 | -1.7% | 7,200 |
| 2023/10/19 | 1,221 | 1,221 | 1,208 | 1,208 | -19 | -1.5% | 4,200 |
| 2023/10/18 | 1,224 | 1,231 | 1,224 | 1,227 | +4 | +0.3% | 1,900 |
| 2023/10/17 | 1,222 | 1,231 | 1,221 | 1,223 | +8 | +0.7% | 2,900 |
| 2023/10/16 | 1,232 | 1,255 | 1,215 | 1,215 | -18 | -1.5% | 4,300 |
| 2023/10/13 | 1,230 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,229 | 1,231 | 1,229 | 1,229 | ±0 | ±0% | 1,100 |
| 2023/10/11 | 1,230 | 1,230 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2023/10/10 | 1,222 | 1,233 | 1,222 | 1,233 | +17 | +1.4% | 3,700 |
| 2023/10/06 | 1,218 | 1,218 | 1,216 | 1,216 | -5 | -0.4% | 300 |
| 2023/10/05 | 1,220 | 1,227 | 1,220 | 1,221 | ±0 | ±0% | 1,200 |
| 2023/10/04 | 1,215 | 1,234 | 1,214 | 1,221 | +5 | +0.4% | 3,600 |
| 2023/10/03 | 1,213 | 1,216 | 1,212 | 1,216 | -6 | -0.5% | 800 |
| 2023/10/02 | 1,221 | 1,222 | 1,221 | 1,222 | -8 | -0.7% | 500 |
| 2023/09/29 | 1,241 | 1,241 | 1,230 | 1,230 | -6 | -0.5% | 500 |
| 2023/09/28 | 1,234 | 1,250 | 1,234 | 1,236 | +6 | +0.5% | 1,700 |
| 2023/09/27 | 1,230 | 1,231 | 1,229 | 1,230 | ±0 | ±0% | 1,400 |
| 2023/09/26 | 1,232 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 700 |
| 2023/09/25 | 1,232 | 1,232 | 1,229 | 1,230 | +6 | +0.5% | 4,000 |
| 2023/09/22 | 1,215 | 1,227 | 1,215 | 1,224 | +2 | +0.2% | 2,500 |
101～
150
件表示中 / 4146件
類似銘柄と比較する
現在ご覧いただいている「幼児活動」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 |
|---|---|---|---|---|---|---|---|---|
| 幼児活動 | 133,400円 | +4.1% | +1.3% | 1.65% | 13.72倍 | 1.60倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| 人夢技術 | 170,600円 | +8.0% | -9.1% | 4.10% | 8.97倍 | 0.74倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ＲＰＡ | 25,600円 | +16.8% | +116.7% | 0.00% | 43.25倍 | 1.33倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＣＬＨＤ | 137,900円 | +14.2% | +58.4% | 1.96% | 15.57倍 | 1.67倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| メドピア | 70,400円 | +0.4% | -11.5% | 0.64% | 27.75倍 | 1.85倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム
