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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,350 | 1,355 | 1,348 | 1,350 | -5 | -0.4% | 4,600 |
| 2021/07/27 | 1,357 | 1,357 | 1,350 | 1,355 | +8 | +0.6% | 7,400 |
| 2021/07/26 | 1,358 | 1,358 | 1,346 | 1,347 | +2 | +0.1% | 5,400 |
| 2021/07/21 | 1,364 | 1,364 | 1,345 | 1,345 | -2 | -0.1% | 13,100 |
| 2021/07/20 | 1,357 | 1,357 | 1,343 | 1,347 | -6 | -0.4% | 10,200 |
| 2021/07/19 | 1,354 | 1,354 | 1,344 | 1,353 | -1 | -0.1% | 14,100 |
| 2021/07/16 | 1,359 | 1,364 | 1,352 | 1,354 | +4 | +0.3% | 5,600 |
| 2021/07/15 | 1,365 | 1,365 | 1,350 | 1,350 | -11 | -0.8% | 16,100 |
| 2021/07/14 | 1,369 | 1,369 | 1,360 | 1,361 | -5 | -0.4% | 9,500 |
| 2021/07/13 | 1,364 | 1,367 | 1,359 | 1,366 | +3 | +0.2% | 9,400 |
| 2021/07/12 | 1,371 | 1,371 | 1,355 | 1,363 | +16 | +1.2% | 11,200 |
| 2021/07/09 | 1,352 | 1,355 | 1,342 | 1,347 | -5 | -0.4% | 30,500 |
| 2021/07/08 | 1,363 | 1,364 | 1,352 | 1,352 | -11 | -0.8% | 17,200 |
| 2021/07/07 | 1,370 | 1,373 | 1,361 | 1,363 | -1 | -0.1% | 11,300 |
| 2021/07/06 | 1,371 | 1,372 | 1,361 | 1,364 | -6 | -0.4% | 12,000 |
| 2021/07/05 | 1,379 | 1,379 | 1,370 | 1,370 | -5 | -0.4% | 8,200 |
| 2021/07/02 | 1,379 | 1,379 | 1,371 | 1,375 | -5 | -0.4% | 11,700 |
| 2021/07/01 | 1,377 | 1,380 | 1,370 | 1,380 | +9 | +0.7% | 22,300 |
| 2021/06/30 | 1,367 | 1,377 | 1,364 | 1,371 | +8 | +0.6% | 9,200 |
| 2021/06/29 | 1,368 | 1,372 | 1,363 | 1,363 | -9 | -0.7% | 14,900 |
| 2021/06/28 | 1,373 | 1,373 | 1,366 | 1,372 | +9 | +0.7% | 9,400 |
| 2021/06/25 | 1,375 | 1,375 | 1,362 | 1,363 | -10 | -0.7% | 12,400 |
| 2021/06/24 | 1,364 | 1,373 | 1,357 | 1,373 | +15 | +1.1% | 15,600 |
| 2021/06/23 | 1,353 | 1,358 | 1,345 | 1,358 | +11 | +0.8% | 10,900 |
| 2021/06/22 | 1,354 | 1,358 | 1,345 | 1,347 | +2 | +0.1% | 13,300 |
| 2021/06/21 | 1,350 | 1,354 | 1,338 | 1,345 | -8 | -0.6% | 30,000 |
| 2021/06/18 | 1,357 | 1,361 | 1,349 | 1,353 | -4 | -0.3% | 12,500 |
| 2021/06/17 | 1,354 | 1,361 | 1,351 | 1,357 | +6 | +0.4% | 9,500 |
| 2021/06/16 | 1,350 | 1,357 | 1,348 | 1,351 | +1 | +0.1% | 7,800 |
| 2021/06/15 | 1,360 | 1,364 | 1,345 | 1,350 | -8 | -0.6% | 13,400 |
| 2021/06/14 | 1,370 | 1,370 | 1,356 | 1,358 | -9 | -0.7% | 16,800 |
| 2021/06/11 | 1,365 | 1,372 | 1,358 | 1,367 | -1 | -0.1% | 19,200 |
| 2021/06/10 | 1,366 | 1,368 | 1,356 | 1,368 | +2 | +0.1% | 15,200 |
| 2021/06/09 | 1,351 | 1,366 | 1,350 | 1,366 | +18 | +1.3% | 21,900 |
| 2021/06/08 | 1,344 | 1,356 | 1,344 | 1,348 | +6 | +0.4% | 20,200 |
| 2021/06/07 | 1,345 | 1,348 | 1,337 | 1,342 | -1 | -0.1% | 29,700 |
| 2021/06/04 | 1,344 | 1,344 | 1,335 | 1,343 | -1 | -0.1% | 18,800 |
| 2021/06/03 | 1,339 | 1,344 | 1,331 | 1,344 | +10 | +0.7% | 25,300 |
| 2021/06/02 | 1,332 | 1,338 | 1,326 | 1,334 | +5 | +0.4% | 13,400 |
| 2021/06/01 | 1,328 | 1,338 | 1,322 | 1,329 | +6 | +0.5% | 15,600 |
| 2021/05/31 | 1,331 | 1,343 | 1,323 | 1,323 | -19 | -1.4% | 24,200 |
| 2021/05/28 | 1,339 | 1,342 | 1,333 | 1,342 | +10 | +0.8% | 23,300 |
| 2021/05/27 | 1,333 | 1,341 | 1,331 | 1,332 | -1 | -0.1% | 15,600 |
| 2021/05/26 | 1,331 | 1,337 | 1,325 | 1,333 | -1 | -0.1% | 16,000 |
| 2021/05/25 | 1,340 | 1,340 | 1,328 | 1,334 | -3 | -0.2% | 17,600 |
| 2021/05/24 | 1,333 | 1,344 | 1,321 | 1,337 | +5 | +0.4% | 36,200 |
| 2021/05/21 | 1,344 | 1,344 | 1,330 | 1,332 | -5 | -0.4% | 22,500 |
| 2021/05/20 | 1,330 | 1,340 | 1,325 | 1,337 | +12 | +0.9% | 31,800 |
| 2021/05/19 | 1,322 | 1,329 | 1,318 | 1,325 | +8 | +0.6% | 26,200 |
| 2021/05/18 | 1,324 | 1,328 | 1,313 | 1,317 | +7 | +0.5% | 40,400 |
951～
1000
件表示中 / 6973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 | 227,600円 | +5.0% | +10.8% | 4.53% | 12.45倍 | 3.37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 |
| ナック | 55,000円 | +3.7% | -3.9% | 4.00% | 12.09倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ファルコＨＤ | 229,600円 | +0.7% | +4.0% | 5.44% | 11.96倍 | 0.93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 |
| ＦＲＯＮＴＥＯ | 62,700円 | +14.8% | +31.7% | 0.00% | 40.12倍 | 8.32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 |
| ヒビノ | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
