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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,631 | 1,639 | 1,625 | 1,637 | +8 | +0.5% | 21,500 |
| 2022/10/17 | 1,631 | 1,642 | 1,629 | 1,629 | -5 | -0.3% | 23,600 |
| 2022/10/14 | 1,640 | 1,654 | 1,634 | 1,634 | +11 | +0.7% | 55,600 |
| 2022/10/13 | 1,617 | 1,630 | 1,616 | 1,623 | +7 | +0.4% | 24,300 |
| 2022/10/12 | 1,609 | 1,631 | 1,609 | 1,616 | +6 | +0.4% | 38,300 |
| 2022/10/11 | 1,610 | 1,630 | 1,605 | 1,610 | -18 | -1.1% | 28,700 |
| 2022/10/07 | 1,625 | 1,635 | 1,624 | 1,628 | -8 | -0.5% | 12,500 |
| 2022/10/06 | 1,640 | 1,642 | 1,631 | 1,636 | +9 | +0.6% | 21,700 |
| 2022/10/05 | 1,627 | 1,638 | 1,620 | 1,627 | -1 | -0.1% | 19,500 |
| 2022/10/04 | 1,622 | 1,637 | 1,619 | 1,628 | +11 | +0.7% | 39,800 |
| 2022/10/03 | 1,616 | 1,617 | 1,586 | 1,617 | +1 | +0.1% | 12,200 |
| 2022/09/30 | 1,593 | 1,622 | 1,591 | 1,616 | +11 | +0.7% | 31,000 |
| 2022/09/29 | 1,597 | 1,608 | 1,585 | 1,605 | -19 | -1.2% | 24,600 |
| 2022/09/28 | 1,601 | 1,624 | 1,596 | 1,624 | +23 | +1.4% | 39,200 |
| 2022/09/27 | 1,620 | 1,625 | 1,601 | 1,601 | -13 | -0.8% | 20,900 |
| 2022/09/26 | 1,649 | 1,649 | 1,614 | 1,614 | -35 | -2.1% | 34,100 |
| 2022/09/22 | 1,639 | 1,649 | 1,627 | 1,649 | +18 | +1.1% | 21,800 |
| 2022/09/21 | 1,646 | 1,648 | 1,630 | 1,631 | -23 | -1.4% | 32,500 |
| 2022/09/20 | 1,650 | 1,658 | 1,647 | 1,654 | +14 | +0.9% | 18,700 |
| 2022/09/16 | 1,640 | 1,650 | 1,636 | 1,640 | ±0 | ±0% | 13,700 |
| 2022/09/15 | 1,633 | 1,650 | 1,633 | 1,640 | +7 | +0.4% | 13,300 |
| 2022/09/14 | 1,640 | 1,650 | 1,630 | 1,633 | -17 | -1% | 11,000 |
| 2022/09/13 | 1,646 | 1,653 | 1,640 | 1,650 | +4 | +0.2% | 12,400 |
| 2022/09/12 | 1,643 | 1,646 | 1,622 | 1,646 | +12 | +0.7% | 13,300 |
| 2022/09/09 | 1,640 | 1,650 | 1,631 | 1,634 | -13 | -0.8% | 19,800 |
| 2022/09/08 | 1,644 | 1,654 | 1,635 | 1,647 | +28 | +1.7% | 32,500 |
| 2022/09/07 | 1,647 | 1,647 | 1,618 | 1,619 | -18 | -1.1% | 11,800 |
| 2022/09/06 | 1,628 | 1,650 | 1,628 | 1,637 | +8 | +0.5% | 22,100 |
| 2022/09/05 | 1,618 | 1,632 | 1,613 | 1,629 | +11 | +0.7% | 11,100 |
| 2022/09/02 | 1,625 | 1,625 | 1,612 | 1,618 | ±0 | ±0% | 10,100 |
| 2022/09/01 | 1,635 | 1,635 | 1,618 | 1,618 | -18 | -1.1% | 16,900 |
| 2022/08/31 | 1,627 | 1,641 | 1,624 | 1,636 | +9 | +0.6% | 12,200 |
| 2022/08/30 | 1,612 | 1,632 | 1,611 | 1,627 | +21 | +1.3% | 20,500 |
| 2022/08/29 | 1,604 | 1,611 | 1,601 | 1,606 | -9 | -0.6% | 14,500 |
| 2022/08/26 | 1,606 | 1,618 | 1,606 | 1,615 | +4 | +0.2% | 11,900 |
| 2022/08/25 | 1,610 | 1,611 | 1,604 | 1,611 | +8 | +0.5% | 9,400 |
| 2022/08/24 | 1,597 | 1,606 | 1,597 | 1,603 | +7 | +0.4% | 9,200 |
| 2022/08/23 | 1,605 | 1,607 | 1,595 | 1,596 | -9 | -0.6% | 11,100 |
| 2022/08/22 | 1,606 | 1,607 | 1,600 | 1,605 | -1 | -0.1% | 10,500 |
| 2022/08/19 | 1,598 | 1,608 | 1,596 | 1,606 | +8 | +0.5% | 10,500 |
| 2022/08/18 | 1,600 | 1,605 | 1,593 | 1,598 | -6 | -0.4% | 18,500 |
| 2022/08/17 | 1,595 | 1,604 | 1,595 | 1,604 | +10 | +0.6% | 19,900 |
| 2022/08/16 | 1,599 | 1,605 | 1,593 | 1,594 | +2 | +0.1% | 23,500 |
| 2022/08/15 | 1,600 | 1,607 | 1,579 | 1,592 | ±0 | ±0% | 27,900 |
| 2022/08/12 | 1,584 | 1,592 | 1,569 | 1,592 | +24 | +1.5% | 44,500 |
| 2022/08/10 | 1,582 | 1,582 | 1,567 | 1,568 | -5 | -0.3% | 33,300 |
| 2022/08/09 | 1,578 | 1,587 | 1,570 | 1,573 | -5 | -0.3% | 26,400 |
| 2022/08/08 | 1,567 | 1,580 | 1,567 | 1,578 | +13 | +0.8% | 7,100 |
| 2022/08/05 | 1,566 | 1,572 | 1,561 | 1,565 | +8 | +0.5% | 16,300 |
| 2022/08/04 | 1,576 | 1,576 | 1,557 | 1,557 | -12 | -0.8% | 22,900 |
651～
700
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
