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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,579 | 1,579 | 1,566 | 1,569 | -10 | -0.6% | 16,400 |
| 2022/08/02 | 1,591 | 1,591 | 1,577 | 1,579 | -12 | -0.8% | 11,400 |
| 2022/08/01 | 1,595 | 1,595 | 1,583 | 1,591 | +8 | +0.5% | 10,000 |
| 2022/07/29 | 1,587 | 1,590 | 1,581 | 1,583 | -3 | -0.2% | 12,700 |
| 2022/07/28 | 1,588 | 1,588 | 1,574 | 1,586 | +3 | +0.2% | 21,700 |
| 2022/07/27 | 1,587 | 1,587 | 1,574 | 1,583 | +4 | +0.3% | 10,200 |
| 2022/07/26 | 1,588 | 1,588 | 1,577 | 1,579 | +3 | +0.2% | 9,600 |
| 2022/07/25 | 1,595 | 1,595 | 1,574 | 1,576 | -8 | -0.5% | 23,700 |
| 2022/07/22 | 1,590 | 1,592 | 1,582 | 1,584 | -1 | -0.1% | 13,700 |
| 2022/07/21 | 1,590 | 1,590 | 1,579 | 1,585 | +5 | +0.3% | 9,500 |
| 2022/07/20 | 1,581 | 1,585 | 1,575 | 1,580 | +11 | +0.7% | 9,200 |
| 2022/07/19 | 1,580 | 1,582 | 1,568 | 1,569 | +6 | +0.4% | 16,000 |
| 2022/07/15 | 1,565 | 1,572 | 1,562 | 1,563 | -17 | -1.1% | 9,900 |
| 2022/07/14 | 1,563 | 1,580 | 1,560 | 1,580 | +17 | +1.1% | 10,300 |
| 2022/07/13 | 1,566 | 1,566 | 1,555 | 1,563 | +5 | +0.3% | 12,900 |
| 2022/07/12 | 1,587 | 1,587 | 1,555 | 1,558 | -29 | -1.8% | 34,100 |
| 2022/07/11 | 1,588 | 1,590 | 1,572 | 1,587 | +21 | +1.3% | 15,500 |
| 2022/07/08 | 1,578 | 1,585 | 1,563 | 1,566 | -7 | -0.4% | 19,600 |
| 2022/07/07 | 1,576 | 1,576 | 1,560 | 1,573 | -5 | -0.3% | 15,800 |
| 2022/07/06 | 1,581 | 1,581 | 1,566 | 1,578 | +1 | +0.1% | 9,100 |
| 2022/07/05 | 1,584 | 1,587 | 1,577 | 1,577 | -7 | -0.4% | 10,300 |
| 2022/07/04 | 1,584 | 1,588 | 1,573 | 1,584 | +8 | +0.5% | 8,800 |
| 2022/07/01 | 1,593 | 1,593 | 1,569 | 1,576 | -10 | -0.6% | 9,600 |
| 2022/06/30 | 1,614 | 1,614 | 1,586 | 1,586 | -32 | -2% | 17,200 |
| 2022/06/29 | 1,576 | 1,618 | 1,570 | 1,618 | +41 | +2.6% | 43,900 |
| 2022/06/28 | 1,573 | 1,582 | 1,571 | 1,577 | +5 | +0.3% | 7,800 |
| 2022/06/27 | 1,598 | 1,598 | 1,572 | 1,572 | -14 | -0.9% | 13,300 |
| 2022/06/24 | 1,580 | 1,593 | 1,573 | 1,586 | +16 | +1% | 18,000 |
| 2022/06/23 | 1,576 | 1,580 | 1,565 | 1,570 | -1 | -0.1% | 11,200 |
| 2022/06/22 | 1,560 | 1,572 | 1,554 | 1,571 | +16 | +1% | 18,000 |
| 2022/06/21 | 1,544 | 1,563 | 1,544 | 1,555 | +7 | +0.5% | 15,200 |
| 2022/06/20 | 1,549 | 1,553 | 1,535 | 1,548 | +3 | +0.2% | 14,500 |
| 2022/06/17 | 1,519 | 1,548 | 1,516 | 1,545 | +9 | +0.6% | 32,200 |
| 2022/06/16 | 1,550 | 1,558 | 1,532 | 1,536 | -6 | -0.4% | 22,100 |
| 2022/06/15 | 1,530 | 1,549 | 1,529 | 1,542 | +10 | +0.7% | 26,300 |
| 2022/06/14 | 1,550 | 1,550 | 1,520 | 1,532 | -35 | -2.2% | 65,400 |
| 2022/06/13 | 1,578 | 1,580 | 1,560 | 1,567 | -11 | -0.7% | 26,600 |
| 2022/06/10 | 1,578 | 1,582 | 1,565 | 1,578 | -5 | -0.3% | 28,800 |
| 2022/06/09 | 1,590 | 1,590 | 1,575 | 1,583 | -12 | -0.8% | 29,100 |
| 2022/06/08 | 1,596 | 1,599 | 1,591 | 1,595 | +3 | +0.2% | 17,200 |
| 2022/06/07 | 1,603 | 1,603 | 1,581 | 1,592 | -13 | -0.8% | 36,200 |
| 2022/06/06 | 1,609 | 1,618 | 1,603 | 1,605 | -4 | -0.2% | 17,900 |
| 2022/06/03 | 1,614 | 1,614 | 1,601 | 1,609 | -9 | -0.6% | 13,200 |
| 2022/06/02 | 1,628 | 1,628 | 1,607 | 1,618 | +2 | +0.1% | 7,300 |
| 2022/06/01 | 1,608 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 22,100 |
| 2022/05/31 | 1,639 | 1,639 | 1,602 | 1,605 | -35 | -2.1% | 21,400 |
| 2022/05/30 | 1,624 | 1,640 | 1,615 | 1,640 | +22 | +1.4% | 49,900 |
| 2022/05/27 | 1,620 | 1,620 | 1,607 | 1,618 | +7 | +0.4% | 8,800 |
| 2022/05/26 | 1,613 | 1,618 | 1,603 | 1,611 | -1 | -0.1% | 11,200 |
| 2022/05/25 | 1,614 | 1,615 | 1,602 | 1,612 | +8 | +0.5% | 13,200 |
701～
750
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
