学究社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,807 | 1,837 | 1,790 | 1,834 | +35 | +1.9% | 20,600 |
| 2022/12/28 | 1,786 | 1,800 | 1,781 | 1,799 | +13 | +0.7% | 11,500 |
| 2022/12/27 | 1,770 | 1,789 | 1,770 | 1,786 | +21 | +1.2% | 7,200 |
| 2022/12/26 | 1,763 | 1,770 | 1,762 | 1,765 | +4 | +0.2% | 7,700 |
| 2022/12/23 | 1,777 | 1,777 | 1,752 | 1,761 | +9 | +0.5% | 10,700 |
| 2022/12/22 | 1,747 | 1,765 | 1,745 | 1,752 | +5 | +0.3% | 21,800 |
| 2022/12/21 | 1,771 | 1,777 | 1,737 | 1,747 | -35 | -2% | 26,800 |
| 2022/12/20 | 1,809 | 1,813 | 1,769 | 1,782 | -27 | -1.5% | 24,200 |
| 2022/12/19 | 1,773 | 1,815 | 1,773 | 1,809 | +19 | +1.1% | 13,600 |
| 2022/12/16 | 1,793 | 1,798 | 1,787 | 1,790 | -3 | -0.2% | 14,100 |
| 2022/12/15 | 1,789 | 1,811 | 1,788 | 1,793 | +5 | +0.3% | 19,200 |
| 2022/12/14 | 1,773 | 1,788 | 1,764 | 1,788 | +14 | +0.8% | 12,700 |
| 2022/12/13 | 1,776 | 1,789 | 1,764 | 1,774 | +10 | +0.6% | 11,600 |
| 2022/12/12 | 1,766 | 1,787 | 1,764 | 1,764 | -13 | -0.7% | 11,100 |
| 2022/12/09 | 1,762 | 1,777 | 1,762 | 1,777 | +6 | +0.3% | 8,500 |
| 2022/12/08 | 1,778 | 1,778 | 1,752 | 1,771 | +1 | +0.1% | 13,600 |
| 2022/12/07 | 1,737 | 1,770 | 1,737 | 1,770 | +22 | +1.3% | 10,900 |
| 2022/12/06 | 1,759 | 1,759 | 1,740 | 1,748 | -2 | -0.1% | 9,100 |
| 2022/12/05 | 1,741 | 1,753 | 1,740 | 1,750 | +1 | +0.1% | 16,000 |
| 2022/12/02 | 1,763 | 1,763 | 1,741 | 1,749 | -17 | -1% | 22,100 |
| 2022/12/01 | 1,795 | 1,795 | 1,753 | 1,766 | -20 | -1.1% | 21,100 |
| 2022/11/30 | 1,780 | 1,794 | 1,780 | 1,786 | +6 | +0.3% | 17,000 |
| 2022/11/29 | 1,772 | 1,780 | 1,754 | 1,780 | -3 | -0.2% | 13,400 |
| 2022/11/28 | 1,788 | 1,788 | 1,772 | 1,783 | -5 | -0.3% | 17,400 |
| 2022/11/25 | 1,784 | 1,789 | 1,765 | 1,788 | +4 | +0.2% | 20,300 |
| 2022/11/24 | 1,788 | 1,788 | 1,772 | 1,784 | -4 | -0.2% | 18,100 |
| 2022/11/22 | 1,785 | 1,788 | 1,769 | 1,788 | +8 | +0.4% | 23,500 |
| 2022/11/21 | 1,768 | 1,780 | 1,748 | 1,780 | +11 | +0.6% | 25,600 |
| 2022/11/18 | 1,750 | 1,769 | 1,742 | 1,769 | +20 | +1.1% | 26,300 |
| 2022/11/17 | 1,734 | 1,749 | 1,725 | 1,749 | +5 | +0.3% | 15,000 |
| 2022/11/16 | 1,748 | 1,748 | 1,726 | 1,744 | -5 | -0.3% | 21,300 |
| 2022/11/15 | 1,739 | 1,749 | 1,721 | 1,749 | +10 | +0.6% | 24,300 |
| 2022/11/14 | 1,730 | 1,744 | 1,726 | 1,739 | +9 | +0.5% | 25,400 |
| 2022/11/11 | 1,710 | 1,733 | 1,710 | 1,730 | +47 | +2.8% | 46,800 |
| 2022/11/10 | 1,678 | 1,692 | 1,667 | 1,683 | +10 | +0.6% | 32,000 |
| 2022/11/09 | 1,668 | 1,673 | 1,658 | 1,673 | +5 | +0.3% | 12,300 |
| 2022/11/08 | 1,675 | 1,677 | 1,660 | 1,668 | -7 | -0.4% | 16,600 |
| 2022/11/07 | 1,662 | 1,676 | 1,652 | 1,675 | +28 | +1.7% | 14,400 |
| 2022/11/04 | 1,645 | 1,653 | 1,640 | 1,647 | +2 | +0.1% | 17,700 |
| 2022/11/02 | 1,658 | 1,660 | 1,645 | 1,645 | -18 | -1.1% | 22,400 |
| 2022/11/01 | 1,659 | 1,663 | 1,649 | 1,663 | +11 | +0.7% | 10,000 |
| 2022/10/31 | 1,650 | 1,663 | 1,645 | 1,652 | +2 | +0.1% | 12,700 |
| 2022/10/28 | 1,653 | 1,678 | 1,650 | 1,650 | -3 | -0.2% | 148,800 |
| 2022/10/27 | 1,645 | 1,653 | 1,635 | 1,653 | +8 | +0.5% | 11,700 |
| 2022/10/26 | 1,641 | 1,650 | 1,635 | 1,645 | +9 | +0.6% | 21,900 |
| 2022/10/25 | 1,642 | 1,652 | 1,632 | 1,636 | -4 | -0.2% | 13,500 |
| 2022/10/24 | 1,655 | 1,655 | 1,635 | 1,640 | +1 | +0.1% | 14,700 |
| 2022/10/21 | 1,635 | 1,650 | 1,633 | 1,639 | +1 | +0.1% | 15,000 |
| 2022/10/20 | 1,634 | 1,639 | 1,629 | 1,638 | +1 | +0.1% | 25,900 |
| 2022/10/19 | 1,637 | 1,643 | 1,632 | 1,637 | ±0 | ±0% | 15,400 |
601～
650
件表示中 / 6972件
類似銘柄と比較する
現在ご覧いただいている「学究社」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 |
|---|---|---|---|---|---|---|---|---|
| 学究社 | 226,600円 | +5.0% | +10.8% | 4.55% | 12.39倍 | 3.36倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ポート | 179,100円 | +27.5% | +17.7% | 0.67% | 10.52倍 | 2.81倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ファルコＨＤ | 228,800円 | +0.7% | +4.0% | 5.46% | 11.92倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ヒビノ | 238,000円 | +11.0% | +1.9% | 3.36% | 10.06倍 | 2.07倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＦＲＯＮＴＥＯ | 61,700円 | +14.8% | +31.7% | 0.00% | 39.48倍 | 8.19倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
