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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,044 | 2,044 | 2,020 | 2,020 | -27 | -1.3% | 8,700 |
| 2025/01/15 | 2,043 | 2,058 | 2,043 | 2,047 | +4 | +0.2% | 4,800 |
| 2025/01/14 | 2,050 | 2,054 | 2,036 | 2,043 | +4 | +0.2% | 8,900 |
| 2025/01/10 | 2,055 | 2,055 | 2,039 | 2,039 | -6 | -0.3% | 5,700 |
| 2025/01/09 | 2,055 | 2,055 | 2,043 | 2,045 | -10 | -0.5% | 8,300 |
| 2025/01/08 | 2,058 | 2,060 | 2,043 | 2,055 | +3 | +0.1% | 10,800 |
| 2025/01/07 | 2,079 | 2,079 | 2,050 | 2,052 | ±0 | ±0% | 10,400 |
| 2025/01/06 | 2,055 | 2,065 | 2,052 | 2,052 | -3 | -0.1% | 13,700 |
| 2024/12/30 | 2,075 | 2,075 | 2,048 | 2,055 | -15 | -0.7% | 10,300 |
| 2024/12/27 | 2,053 | 2,070 | 2,047 | 2,070 | +4 | +0.2% | 12,200 |
| 2024/12/26 | 2,070 | 2,070 | 2,051 | 2,066 | -2 | -0.1% | 9,200 |
| 2024/12/25 | 2,060 | 2,068 | 2,040 | 2,068 | +13 | +0.6% | 10,400 |
| 2024/12/24 | 2,075 | 2,075 | 2,035 | 2,055 | -20 | -1% | 10,600 |
| 2024/12/23 | 2,081 | 2,082 | 2,028 | 2,075 | -6 | -0.3% | 12,200 |
| 2024/12/20 | 2,047 | 2,100 | 2,046 | 2,081 | +41 | +2% | 22,800 |
| 2024/12/19 | 2,012 | 2,044 | 2,003 | 2,040 | +28 | +1.4% | 15,500 |
| 2024/12/18 | 2,038 | 2,038 | 2,011 | 2,012 | -7 | -0.3% | 3,700 |
| 2024/12/17 | 2,039 | 2,039 | 2,014 | 2,019 | -20 | -1% | 8,800 |
| 2024/12/16 | 2,025 | 2,039 | 2,013 | 2,039 | +9 | +0.4% | 8,900 |
| 2024/12/13 | 2,001 | 2,030 | 2,001 | 2,030 | +23 | +1.1% | 12,500 |
| 2024/12/12 | 2,008 | 2,020 | 2,000 | 2,007 | +8 | +0.4% | 12,700 |
| 2024/12/11 | 1,999 | 1,999 | 1,987 | 1,999 | +10 | +0.5% | 9,100 |
| 2024/12/10 | 1,998 | 1,998 | 1,977 | 1,989 | -10 | -0.5% | 6,700 |
| 2024/12/09 | 1,964 | 1,999 | 1,964 | 1,999 | +41 | +2.1% | 16,000 |
| 2024/12/06 | 1,945 | 1,958 | 1,936 | 1,958 | +30 | +1.6% | 11,200 |
| 2024/12/05 | 1,947 | 1,947 | 1,920 | 1,928 | -18 | -0.9% | 12,600 |
| 2024/12/04 | 1,949 | 1,949 | 1,933 | 1,946 | +18 | +0.9% | 10,100 |
| 2024/12/03 | 1,921 | 1,936 | 1,916 | 1,928 | +12 | +0.6% | 13,300 |
| 2024/12/02 | 1,920 | 1,920 | 1,903 | 1,916 | +14 | +0.7% | 7,400 |
| 2024/11/29 | 1,926 | 1,926 | 1,902 | 1,902 | -21 | -1.1% | 9,100 |
| 2024/11/28 | 1,923 | 1,928 | 1,911 | 1,923 | +10 | +0.5% | 7,800 |
| 2024/11/27 | 1,934 | 1,934 | 1,910 | 1,913 | -25 | -1.3% | 7,100 |
| 2024/11/26 | 1,933 | 1,938 | 1,925 | 1,938 | +9 | +0.5% | 5,400 |
| 2024/11/25 | 1,946 | 1,946 | 1,929 | 1,929 | -4 | -0.2% | 16,600 |
| 2024/11/22 | 1,941 | 1,944 | 1,933 | 1,933 | -12 | -0.6% | 5,400 |
| 2024/11/21 | 1,938 | 1,946 | 1,935 | 1,945 | +4 | +0.2% | 5,600 |
| 2024/11/20 | 1,946 | 1,947 | 1,931 | 1,941 | -1 | -0.1% | 8,300 |
| 2024/11/19 | 1,945 | 1,945 | 1,926 | 1,942 | -3 | -0.2% | 7,600 |
| 2024/11/18 | 1,939 | 1,950 | 1,931 | 1,945 | +8 | +0.4% | 10,100 |
| 2024/11/15 | 1,921 | 1,941 | 1,921 | 1,937 | +21 | +1.1% | 8,300 |
| 2024/11/14 | 1,910 | 1,928 | 1,910 | 1,916 | +11 | +0.6% | 5,200 |
| 2024/11/13 | 1,942 | 1,942 | 1,904 | 1,905 | -43 | -2.2% | 7,400 |
| 2024/11/12 | 1,929 | 1,955 | 1,929 | 1,948 | +19 | +1% | 14,100 |
| 2024/11/11 | 1,913 | 1,929 | 1,895 | 1,929 | +30 | +1.6% | 18,400 |
| 2024/11/08 | 1,899 | 1,910 | 1,890 | 1,899 | +11 | +0.6% | 5,700 |
| 2024/11/07 | 1,884 | 1,901 | 1,872 | 1,888 | +5 | +0.3% | 13,600 |
| 2024/11/06 | 1,887 | 1,887 | 1,874 | 1,883 | +5 | +0.3% | 12,000 |
| 2024/11/05 | 1,897 | 1,897 | 1,875 | 1,878 | -17 | -0.9% | 11,100 |
| 2024/11/01 | 1,891 | 1,897 | 1,886 | 1,895 | +1 | +0.1% | 5,700 |
| 2024/10/31 | 1,889 | 1,903 | 1,883 | 1,894 | +5 | +0.3% | 9,900 |
101～
150
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
