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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,245 | 1,250 | 1,195 | 1,208 | -37 | -3% | 4,100 |
| 2023/05/10 | 1,200 | 1,250 | 1,200 | 1,245 | +46 | +3.8% | 3,800 |
| 2023/05/09 | 1,198 | 1,199 | 1,195 | 1,199 | +8 | +0.7% | 2,900 |
| 2023/05/08 | 1,201 | 1,201 | 1,191 | 1,191 | +3 | +0.3% | 700 |
| 2023/05/02 | 1,194 | 1,201 | 1,188 | 1,188 | -10 | -0.8% | 900 |
| 2023/05/01 | 1,202 | 1,202 | 1,184 | 1,198 | +3 | +0.3% | 500 |
| 2023/04/28 | 1,218 | 1,218 | 1,195 | 1,195 | -15 | -1.2% | 1,700 |
| 2023/04/27 | 1,193 | 1,210 | 1,191 | 1,210 | +24 | +2% | 1,700 |
| 2023/04/26 | 1,204 | 1,204 | 1,184 | 1,186 | -17 | -1.4% | 1,400 |
| 2023/04/25 | 1,202 | 1,212 | 1,190 | 1,203 | -10 | -0.8% | 4,100 |
| 2023/04/24 | 1,203 | 1,213 | 1,197 | 1,213 | +12 | +1% | 2,300 |
| 2023/04/21 | 1,207 | 1,207 | 1,190 | 1,201 | -5 | -0.4% | 1,900 |
| 2023/04/20 | 1,190 | 1,206 | 1,190 | 1,206 | +18 | +1.5% | 1,300 |
| 2023/04/19 | 1,185 | 1,193 | 1,185 | 1,188 | -1 | -0.1% | 1,500 |
| 2023/04/18 | 1,180 | 1,193 | 1,173 | 1,189 | +9 | +0.8% | 1,100 |
| 2023/04/17 | 1,208 | 1,208 | 1,178 | 1,180 | -18 | -1.5% | 2,700 |
| 2023/04/14 | 1,211 | 1,211 | 1,185 | 1,198 | +7 | +0.6% | 1,700 |
| 2023/04/13 | 1,195 | 1,198 | 1,188 | 1,191 | -4 | -0.3% | 2,700 |
| 2023/04/12 | 1,194 | 1,206 | 1,193 | 1,195 | +2 | +0.2% | 2,800 |
| 2023/04/11 | 1,200 | 1,202 | 1,189 | 1,193 | -5 | -0.4% | 3,000 |
| 2023/04/10 | 1,227 | 1,232 | 1,176 | 1,198 | -29 | -2.4% | 6,300 |
| 2023/04/07 | 1,229 | 1,232 | 1,227 | 1,227 | -1 | -0.1% | 700 |
| 2023/04/06 | 1,262 | 1,262 | 1,222 | 1,228 | -6 | -0.5% | 2,000 |
| 2023/04/05 | 1,244 | 1,261 | 1,234 | 1,234 | -10 | -0.8% | 1,600 |
| 2023/04/04 | 1,235 | 1,261 | 1,233 | 1,244 | +12 | +1% | 2,400 |
| 2023/04/03 | 1,247 | 1,300 | 1,225 | 1,232 | -45 | -3.5% | 10,600 |
| 2023/03/31 | 1,208 | 1,390 | 1,208 | 1,277 | +71 | +5.9% | 27,200 |
| 2023/03/30 | 1,244 | 1,245 | 1,202 | 1,206 | -13 | -1.1% | 2,600 |
| 2023/03/29 | 1,256 | 1,265 | 1,219 | 1,219 | -7 | -0.6% | 4,000 |
| 2023/03/28 | 1,259 | 1,259 | 1,212 | 1,226 | -3 | -0.2% | 2,300 |
| 2023/03/27 | 1,275 | 1,279 | 1,200 | 1,229 | -19 | -1.5% | 7,100 |
| 2023/03/24 | 1,187 | 1,248 | 1,187 | 1,248 | +57 | +4.8% | 3,000 |
| 2023/03/23 | 1,176 | 1,198 | 1,176 | 1,191 | +19 | +1.6% | 2,000 |
| 2023/03/22 | 1,171 | 1,194 | 1,171 | 1,172 | +12 | +1% | 1,500 |
| 2023/03/20 | 1,163 | 1,190 | 1,160 | 1,160 | -17 | -1.4% | 1,200 |
| 2023/03/17 | 1,145 | 1,184 | 1,145 | 1,177 | +41 | +3.6% | 2,900 |
| 2023/03/16 | 1,152 | 1,163 | 1,136 | 1,136 | -22 | -1.9% | 2,300 |
| 2023/03/15 | 1,158 | 1,173 | 1,158 | 1,158 | +8 | +0.7% | 800 |
| 2023/03/14 | 1,182 | 1,182 | 1,131 | 1,150 | -20 | -1.7% | 3,400 |
| 2023/03/13 | 1,197 | 1,197 | 1,150 | 1,170 | -28 | -2.3% | 3,500 |
| 2023/03/10 | 1,218 | 1,221 | 1,198 | 1,198 | -26 | -2.1% | 1,300 |
| 2023/03/09 | 1,229 | 1,229 | 1,220 | 1,224 | -14 | -1.1% | 1,300 |
| 2023/03/08 | 1,240 | 1,244 | 1,225 | 1,238 | -1 | -0.1% | 2,500 |
| 2023/03/07 | 1,258 | 1,269 | 1,229 | 1,239 | -16 | -1.3% | 3,500 |
| 2023/03/06 | 1,246 | 1,260 | 1,245 | 1,255 | +25 | +2% | 3,700 |
| 2023/03/03 | 1,197 | 1,230 | 1,197 | 1,230 | +26 | +2.2% | 3,400 |
| 2023/03/02 | 1,230 | 1,230 | 1,190 | 1,204 | -33 | -2.7% | 6,300 |
| 2023/03/01 | 1,235 | 1,261 | 1,235 | 1,237 | +10 | +0.8% | 1,800 |
| 2023/02/28 | 1,275 | 1,275 | 1,227 | 1,227 | -18 | -1.4% | 2,100 |
| 2023/02/27 | 1,288 | 1,288 | 1,225 | 1,245 | -45 | -3.5% | 6,400 |
251～
300
件表示中 / 4154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 | 133,000円 | +3.6% | +0.9% | 1.73% | 14.74倍 | 1.50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 |
| ＲＰＡ | 25,300円 | +16.8% | +116.7% | 0.00% | 42.74倍 | 1.32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 |
| ブティックス | 154,800円 | +24.1% | +31.6% | 0.00% | 19.91倍 | 7.56倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ジーニー | 86,700円 | +27.3% | +72.3% | 0.00% | 9.03倍 | 2.12倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| ヒューマンＨＤ | 148,500円 | +3.6% | +1.7% | 4.31% | 7.01倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
