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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,605 | 1,611 | 1,600 | 1,604 | ±0 | ±0% | 9,800 |
| 2022/05/23 | 1,600 | 1,615 | 1,597 | 1,604 | +5 | +0.3% | 18,300 |
| 2022/05/20 | 1,599 | 1,600 | 1,589 | 1,599 | +4 | +0.3% | 17,400 |
| 2022/05/19 | 1,587 | 1,598 | 1,585 | 1,595 | +4 | +0.3% | 14,000 |
| 2022/05/18 | 1,614 | 1,614 | 1,589 | 1,591 | -26 | -1.6% | 18,000 |
| 2022/05/17 | 1,612 | 1,618 | 1,599 | 1,617 | +8 | +0.5% | 17,400 |
| 2022/05/16 | 1,616 | 1,617 | 1,596 | 1,609 | +18 | +1.1% | 23,000 |
| 2022/05/13 | 1,568 | 1,615 | 1,568 | 1,591 | +39 | +2.5% | 35,200 |
| 2022/05/12 | 1,575 | 1,577 | 1,551 | 1,552 | -33 | -2.1% | 24,900 |
| 2022/05/11 | 1,571 | 1,595 | 1,571 | 1,585 | -1 | -0.1% | 10,000 |
| 2022/05/10 | 1,580 | 1,586 | 1,564 | 1,586 | -6 | -0.4% | 17,700 |
| 2022/05/09 | 1,603 | 1,608 | 1,592 | 1,592 | -16 | -1% | 12,700 |
| 2022/05/06 | 1,609 | 1,617 | 1,600 | 1,608 | -9 | -0.6% | 13,700 |
| 2022/05/02 | 1,610 | 1,617 | 1,602 | 1,617 | +6 | +0.4% | 11,800 |
| 2022/04/28 | 1,596 | 1,614 | 1,586 | 1,611 | +14 | +0.9% | 21,600 |
| 2022/04/27 | 1,563 | 1,597 | 1,556 | 1,597 | +29 | +1.8% | 30,300 |
| 2022/04/26 | 1,570 | 1,583 | 1,567 | 1,568 | +4 | +0.3% | 15,700 |
| 2022/04/25 | 1,560 | 1,572 | 1,556 | 1,564 | -11 | -0.7% | 16,200 |
| 2022/04/22 | 1,580 | 1,585 | 1,572 | 1,575 | -20 | -1.3% | 20,300 |
| 2022/04/21 | 1,599 | 1,599 | 1,580 | 1,595 | +11 | +0.7% | 14,000 |
| 2022/04/20 | 1,587 | 1,590 | 1,575 | 1,584 | +4 | +0.3% | 19,300 |
| 2022/04/19 | 1,588 | 1,588 | 1,573 | 1,580 | +2 | +0.1% | 14,200 |
| 2022/04/18 | 1,573 | 1,584 | 1,567 | 1,578 | -7 | -0.4% | 15,900 |
| 2022/04/15 | 1,579 | 1,590 | 1,573 | 1,585 | -5 | -0.3% | 10,600 |
| 2022/04/14 | 1,599 | 1,599 | 1,572 | 1,590 | -7 | -0.4% | 11,500 |
| 2022/04/13 | 1,575 | 1,597 | 1,573 | 1,597 | +14 | +0.9% | 23,000 |
| 2022/04/12 | 1,600 | 1,605 | 1,575 | 1,583 | -25 | -1.6% | 29,800 |
| 2022/04/11 | 1,631 | 1,649 | 1,602 | 1,608 | -17 | -1% | 18,900 |
| 2022/04/08 | 1,622 | 1,629 | 1,605 | 1,625 | +13 | +0.8% | 40,200 |
| 2022/04/07 | 1,609 | 1,626 | 1,599 | 1,612 | -12 | -0.7% | 29,600 |
| 2022/04/06 | 1,635 | 1,635 | 1,622 | 1,624 | -9 | -0.6% | 15,500 |
| 2022/04/05 | 1,620 | 1,637 | 1,602 | 1,633 | +23 | +1.4% | 49,600 |
| 2022/04/04 | 1,603 | 1,620 | 1,592 | 1,610 | +9 | +0.6% | 34,000 |
| 2022/04/01 | 1,557 | 1,608 | 1,544 | 1,601 | +51 | +3.3% | 66,500 |
| 2022/03/31 | 1,574 | 1,575 | 1,550 | 1,550 | -27 | -1.7% | 33,200 |
| 2022/03/30 | 1,560 | 1,580 | 1,544 | 1,577 | -18 | -1.1% | 53,100 |
| 2022/03/29 | 1,597 | 1,599 | 1,576 | 1,595 | -8 | -0.5% | 80,800 |
| 2022/03/28 | 1,600 | 1,603 | 1,585 | 1,603 | +14 | +0.9% | 48,000 |
| 2022/03/25 | 1,598 | 1,598 | 1,578 | 1,589 | -7 | -0.4% | 83,700 |
| 2022/03/24 | 1,597 | 1,597 | 1,574 | 1,596 | -4 | -0.3% | 66,500 |
| 2022/03/23 | 1,599 | 1,625 | 1,583 | 1,600 | +14 | +0.9% | 78,800 |
| 2022/03/22 | 1,600 | 1,600 | 1,570 | 1,586 | +5 | +0.3% | 80,400 |
| 2022/03/18 | 1,574 | 1,587 | 1,562 | 1,581 | +12 | +0.8% | 120,300 |
| 2022/03/17 | 1,581 | 1,582 | 1,560 | 1,569 | +9 | +0.6% | 66,200 |
| 2022/03/16 | 1,572 | 1,572 | 1,548 | 1,560 | -11 | -0.7% | 68,100 |
| 2022/03/15 | 1,560 | 1,576 | 1,544 | 1,571 | +25 | +1.6% | 46,600 |
| 2022/03/14 | 1,556 | 1,568 | 1,546 | 1,546 | -5 | -0.3% | 65,900 |
| 2022/03/11 | 1,558 | 1,566 | 1,541 | 1,551 | -29 | -1.8% | 67,200 |
| 2022/03/10 | 1,593 | 1,593 | 1,562 | 1,580 | +31 | +2% | 44,000 |
| 2022/03/09 | 1,540 | 1,559 | 1,520 | 1,549 | +11 | +0.7% | 46,300 |
751～
800
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
