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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,380 | 1,397 | 1,378 | 1,397 | +38 | +2.8% | 28,000 |
| 2021/10/07 | 1,362 | 1,372 | 1,355 | 1,359 | -2 | -0.1% | 17,700 |
| 2021/10/06 | 1,383 | 1,387 | 1,360 | 1,361 | -18 | -1.3% | 32,800 |
| 2021/10/05 | 1,375 | 1,389 | 1,368 | 1,379 | -14 | -1% | 26,700 |
| 2021/10/04 | 1,400 | 1,403 | 1,378 | 1,393 | +13 | +0.9% | 27,300 |
| 2021/10/01 | 1,393 | 1,402 | 1,376 | 1,380 | -19 | -1.4% | 24,000 |
| 2021/09/30 | 1,392 | 1,405 | 1,383 | 1,399 | +24 | +1.7% | 28,900 |
| 2021/09/29 | 1,378 | 1,390 | 1,366 | 1,375 | -52 | -3.6% | 40,400 |
| 2021/09/28 | 1,423 | 1,427 | 1,410 | 1,427 | +4 | +0.3% | 34,500 |
| 2021/09/27 | 1,427 | 1,427 | 1,412 | 1,423 | ±0 | ±0% | 37,100 |
| 2021/09/24 | 1,421 | 1,433 | 1,415 | 1,423 | +18 | +1.3% | 46,300 |
| 2021/09/22 | 1,399 | 1,408 | 1,395 | 1,405 | +5 | +0.4% | 20,200 |
| 2021/09/21 | 1,400 | 1,403 | 1,378 | 1,400 | -8 | -0.6% | 31,100 |
| 2021/09/17 | 1,398 | 1,408 | 1,396 | 1,408 | +3 | +0.2% | 30,700 |
| 2021/09/16 | 1,405 | 1,405 | 1,390 | 1,405 | ±0 | ±0% | 14,700 |
| 2021/09/15 | 1,400 | 1,405 | 1,395 | 1,405 | -2 | -0.1% | 12,400 |
| 2021/09/14 | 1,408 | 1,408 | 1,394 | 1,407 | +1 | +0.1% | 18,000 |
| 2021/09/13 | 1,399 | 1,406 | 1,393 | 1,406 | +7 | +0.5% | 24,400 |
| 2021/09/10 | 1,391 | 1,399 | 1,387 | 1,399 | +7 | +0.5% | 17,800 |
| 2021/09/09 | 1,386 | 1,392 | 1,386 | 1,392 | -4 | -0.3% | 10,700 |
| 2021/09/08 | 1,390 | 1,396 | 1,386 | 1,396 | +4 | +0.3% | 12,100 |
| 2021/09/07 | 1,395 | 1,398 | 1,386 | 1,392 | -2 | -0.1% | 13,900 |
| 2021/09/06 | 1,399 | 1,399 | 1,385 | 1,394 | +2 | +0.1% | 19,200 |
| 2021/09/03 | 1,385 | 1,395 | 1,383 | 1,392 | ±0 | ±0% | 14,800 |
| 2021/09/02 | 1,381 | 1,392 | 1,380 | 1,392 | +13 | +0.9% | 14,800 |
| 2021/09/01 | 1,383 | 1,385 | 1,378 | 1,379 | +1 | +0.1% | 8,500 |
| 2021/08/31 | 1,384 | 1,384 | 1,377 | 1,378 | -4 | -0.3% | 7,200 |
| 2021/08/30 | 1,376 | 1,386 | 1,371 | 1,382 | +8 | +0.6% | 14,200 |
| 2021/08/27 | 1,370 | 1,374 | 1,367 | 1,374 | -2 | -0.1% | 6,100 |
| 2021/08/26 | 1,376 | 1,376 | 1,364 | 1,376 | +10 | +0.7% | 7,100 |
| 2021/08/25 | 1,369 | 1,373 | 1,365 | 1,366 | -8 | -0.6% | 10,300 |
| 2021/08/24 | 1,365 | 1,374 | 1,365 | 1,374 | +5 | +0.4% | 8,000 |
| 2021/08/23 | 1,370 | 1,373 | 1,363 | 1,369 | -1 | -0.1% | 6,300 |
| 2021/08/20 | 1,378 | 1,378 | 1,362 | 1,370 | +3 | +0.2% | 11,800 |
| 2021/08/19 | 1,365 | 1,375 | 1,365 | 1,367 | -3 | -0.2% | 7,300 |
| 2021/08/18 | 1,370 | 1,376 | 1,366 | 1,370 | +2 | +0.1% | 8,700 |
| 2021/08/17 | 1,377 | 1,379 | 1,368 | 1,368 | -7 | -0.5% | 7,600 |
| 2021/08/16 | 1,387 | 1,387 | 1,368 | 1,375 | -7 | -0.5% | 16,000 |
| 2021/08/13 | 1,384 | 1,387 | 1,365 | 1,382 | +2 | +0.1% | 18,100 |
| 2021/08/12 | 1,368 | 1,383 | 1,366 | 1,380 | +8 | +0.6% | 21,700 |
| 2021/08/11 | 1,377 | 1,385 | 1,362 | 1,372 | +4 | +0.3% | 26,000 |
| 2021/08/10 | 1,361 | 1,375 | 1,360 | 1,368 | ±0 | ±0% | 14,000 |
| 2021/08/06 | 1,363 | 1,368 | 1,358 | 1,368 | +15 | +1.1% | 10,400 |
| 2021/08/05 | 1,355 | 1,361 | 1,344 | 1,353 | +10 | +0.7% | 10,800 |
| 2021/08/04 | 1,360 | 1,360 | 1,341 | 1,343 | -6 | -0.4% | 15,400 |
| 2021/08/03 | 1,354 | 1,354 | 1,346 | 1,349 | -5 | -0.4% | 8,900 |
| 2021/08/02 | 1,355 | 1,355 | 1,345 | 1,354 | +7 | +0.5% | 11,800 |
| 2021/07/30 | 1,355 | 1,356 | 1,346 | 1,347 | -3 | -0.2% | 10,300 |
| 2021/07/29 | 1,350 | 1,353 | 1,346 | 1,350 | ±0 | ±0% | 7,800 |
| 2021/07/28 | 1,350 | 1,355 | 1,348 | 1,350 | -5 | -0.4% | 4,600 |
901～
950
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 | 225,600円 | +5.0% | +10.8% | 4.57% | 12.34倍 | 3.35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 | 183,700円 | +27.5% | +17.7% | 0.65% | 10.79倍 | 2.88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 | 229,000円 | +0.7% | +4.0% | 5.46% | 11.93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 | 238,100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 | 62,500円 | +14.8% | +31.7% | 0.00% | 39.99倍 | 8.30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
