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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,302 | 1,305 | 1,280 | 1,290 | -23 | -1.8% | 6,600 |
| 2023/02/22 | 1,311 | 1,324 | 1,311 | 1,313 | -16 | -1.2% | 2,500 |
| 2023/02/21 | 1,321 | 1,329 | 1,314 | 1,329 | +4 | +0.3% | 2,400 |
| 2023/02/20 | 1,330 | 1,330 | 1,314 | 1,325 | -8 | -0.6% | 2,400 |
| 2023/02/17 | 1,301 | 1,337 | 1,301 | 1,333 | +17 | +1.3% | 1,700 |
| 2023/02/16 | 1,312 | 1,334 | 1,312 | 1,316 | +4 | +0.3% | 1,800 |
| 2023/02/15 | 1,332 | 1,332 | 1,312 | 1,312 | -20 | -1.5% | 1,400 |
| 2023/02/14 | 1,316 | 1,339 | 1,314 | 1,332 | +15 | +1.1% | 2,000 |
| 2023/02/13 | 1,340 | 1,340 | 1,304 | 1,317 | -23 | -1.7% | 3,900 |
| 2023/02/10 | 1,326 | 1,343 | 1,310 | 1,340 | +16 | +1.2% | 4,300 |
| 2023/02/09 | 1,291 | 1,324 | 1,264 | 1,324 | +63 | +5% | 10,500 |
| 2023/02/08 | 1,307 | 1,315 | 1,256 | 1,261 | -49 | -3.7% | 10,200 |
| 2023/02/07 | 1,325 | 1,349 | 1,310 | 1,310 | -15 | -1.1% | 4,300 |
| 2023/02/06 | 1,360 | 1,367 | 1,317 | 1,325 | -39 | -2.9% | 11,800 |
| 2023/02/03 | 1,327 | 1,378 | 1,325 | 1,364 | +18 | +1.3% | 9,300 |
| 2023/02/02 | 1,353 | 1,381 | 1,320 | 1,346 | ±0 | ±0% | 11,700 |
| 2023/02/01 | 1,348 | 1,389 | 1,321 | 1,346 | +11 | +0.8% | 13,200 |
| 2023/01/31 | 1,339 | 1,340 | 1,301 | 1,335 | -14 | -1% | 8,800 |
| 2023/01/30 | 1,365 | 1,398 | 1,349 | 1,349 | -4 | -0.3% | 10,700 |
| 2023/01/27 | 1,395 | 1,395 | 1,323 | 1,353 | -45 | -3.2% | 23,900 |
| 2023/01/26 | 1,440 | 1,483 | 1,381 | 1,398 | -22 | -1.5% | 31,100 |
| 2023/01/25 | 1,377 | 1,420 | 1,355 | 1,420 | +48 | +3.5% | 30,000 |
| 2023/01/24 | 1,381 | 1,381 | 1,344 | 1,372 | -10 | -0.7% | 23,000 |
| 2023/01/23 | 1,315 | 1,387 | 1,281 | 1,382 | +93 | +7.2% | 41,100 |
| 2023/01/20 | 1,314 | 1,347 | 1,275 | 1,289 | -41 | -3.1% | 20,600 |
| 2023/01/19 | 1,220 | 1,330 | 1,220 | 1,330 | +110 | +9% | 38,600 |
| 2023/01/18 | 1,201 | 1,260 | 1,191 | 1,220 | +19 | +1.6% | 8,900 |
| 2023/01/17 | 1,211 | 1,211 | 1,185 | 1,201 | +11 | +0.9% | 3,600 |
| 2023/01/16 | 1,200 | 1,212 | 1,190 | 1,190 | -21 | -1.7% | 2,400 |
| 2023/01/13 | 1,197 | 1,220 | 1,187 | 1,211 | +44 | +3.8% | 9,500 |
| 2023/01/12 | 1,186 | 1,200 | 1,167 | 1,167 | -49 | -4% | 14,700 |
| 2023/01/11 | 1,233 | 1,246 | 1,185 | 1,216 | -43 | -3.4% | 18,100 |
| 2023/01/10 | 1,310 | 1,310 | 1,245 | 1,259 | -21 | -1.6% | 25,400 |
| 2023/01/06 | 1,268 | 1,280 | 1,214 | 1,280 | +12 | +0.9% | 34,200 |
| 2023/01/05 | 1,218 | 1,354 | 1,199 | 1,268 | +80 | +6.7% | 127,800 |
| 2023/01/04 | 1,135 | 1,188 | 1,135 | 1,188 | +53 | +4.7% | 4,100 |
| 2022/12/30 | 1,148 | 1,148 | 1,126 | 1,135 | -13 | -1.1% | 900 |
| 2022/12/29 | 1,122 | 1,148 | 1,121 | 1,148 | +23 | +2% | 500 |
| 2022/12/28 | 1,154 | 1,154 | 1,110 | 1,125 | -25 | -2.2% | 2,700 |
| 2022/12/27 | 1,141 | 1,150 | 1,140 | 1,150 | +7 | +0.6% | 800 |
| 2022/12/26 | 1,160 | 1,160 | 1,141 | 1,143 | -3 | -0.3% | 4,300 |
| 2022/12/23 | 1,136 | 1,146 | 1,135 | 1,146 | +6 | +0.5% | 900 |
| 2022/12/22 | 1,144 | 1,144 | 1,140 | 1,140 | -8 | -0.7% | 200 |
| 2022/12/21 | 1,145 | 1,149 | 1,140 | 1,148 | +3 | +0.3% | 1,500 |
| 2022/12/20 | 1,149 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 3,300 |
| 2022/12/19 | 1,144 | 1,150 | 1,140 | 1,140 | - | - | 1,700 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,148 | 1,149 | 1,146 | 1,148 | ±0 | ±0% | 1,100 |
| 2022/12/14 | 1,148 | 1,148 | 1,145 | 1,148 | +1 | +0.1% | 300 |
| 2022/12/13 | 1,146 | 1,147 | 1,141 | 1,147 | +6 | +0.5% | 400 |
301～
350
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
