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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,925 | 1,948 | 1,925 | 1,947 | +17 | +0.9% | 21,000 |
2023/12/14 | 1,957 | 1,957 | 1,930 | 1,930 | -14 | -0.7% | 11,900 |
2023/12/13 | 1,956 | 1,964 | 1,944 | 1,944 | -12 | -0.6% | 13,600 |
2023/12/12 | 1,945 | 1,957 | 1,934 | 1,956 | +14 | +0.7% | 13,600 |
2023/12/11 | 1,940 | 1,947 | 1,934 | 1,942 | +12 | +0.6% | 12,700 |
2023/12/08 | 1,936 | 1,951 | 1,925 | 1,930 | -10 | -0.5% | 18,800 |
2023/12/07 | 1,948 | 1,956 | 1,936 | 1,940 | -22 | -1.1% | 12,500 |
2023/12/06 | 1,928 | 1,962 | 1,928 | 1,962 | +33 | +1.7% | 23,600 |
2023/12/05 | 1,934 | 1,942 | 1,929 | 1,929 | -7 | -0.4% | 14,300 |
2023/12/04 | 1,948 | 1,948 | 1,934 | 1,936 | +3 | +0.2% | 11,000 |
2023/12/01 | 1,942 | 1,945 | 1,930 | 1,933 | -1 | -0.1% | 12,500 |
2023/11/30 | 1,930 | 1,941 | 1,925 | 1,934 | +4 | +0.2% | 16,400 |
2023/11/29 | 1,950 | 1,950 | 1,930 | 1,930 | -12 | -0.6% | 12,900 |
2023/11/28 | 1,952 | 1,965 | 1,936 | 1,942 | -9 | -0.5% | 17,400 |
2023/11/27 | 1,950 | 1,966 | 1,950 | 1,951 | +1 | +0.1% | 10,800 |
2023/11/24 | 1,971 | 1,971 | 1,948 | 1,950 | -15 | -0.8% | 15,400 |
2023/11/22 | 1,967 | 1,983 | 1,959 | 1,965 | -2 | -0.1% | 13,000 |
2023/11/21 | 1,943 | 1,968 | 1,942 | 1,967 | +27 | +1.4% | 12,100 |
2023/11/20 | 1,959 | 1,966 | 1,935 | 1,940 | -19 | -1% | 13,000 |
2023/11/17 | 1,940 | 1,962 | 1,939 | 1,959 | +24 | +1.2% | 15,200 |
2023/11/16 | 1,940 | 1,947 | 1,926 | 1,935 | -11 | -0.6% | 15,900 |
2023/11/15 | 1,934 | 1,959 | 1,913 | 1,946 | +24 | +1.2% | 26,600 |
2023/11/14 | 1,930 | 1,930 | 1,900 | 1,922 | +10 | +0.5% | 37,900 |
2023/11/13 | 1,979 | 1,990 | 1,894 | 1,912 | -61 | -3.1% | 67,100 |
2023/11/10 | 1,995 | 2,007 | 1,933 | 1,973 | -66 | -3.2% | 65,900 |
2023/11/09 | 2,035 | 2,041 | 2,022 | 2,039 | +14 | +0.7% | 19,200 |
2023/11/08 | 2,029 | 2,033 | 2,004 | 2,025 | +2 | +0.1% | 27,600 |
2023/11/07 | 2,024 | 2,032 | 2,020 | 2,023 | -1 | ±0% | 7,200 |
2023/11/06 | 2,050 | 2,051 | 2,020 | 2,024 | -5 | -0.2% | 16,400 |
2023/11/02 | 2,040 | 2,040 | 2,018 | 2,029 | -11 | -0.5% | 13,100 |
2023/11/01 | 2,025 | 2,051 | 2,025 | 2,040 | +19 | +0.9% | 26,800 |
2023/10/31 | 1,980 | 2,021 | 1,968 | 2,021 | +35 | +1.8% | 11,700 |
2023/10/30 | 2,005 | 2,023 | 1,980 | 1,986 | -29 | -1.4% | 14,200 |
2023/10/27 | 1,997 | 2,015 | 1,997 | 2,015 | +18 | +0.9% | 9,200 |
2023/10/26 | 2,003 | 2,015 | 1,995 | 1,997 | -6 | -0.3% | 13,200 |
2023/10/25 | 2,003 | 2,008 | 1,994 | 2,003 | +15 | +0.8% | 12,800 |
2023/10/24 | 1,975 | 1,997 | 1,954 | 1,988 | +7 | +0.4% | 17,900 |
2023/10/23 | 2,003 | 2,003 | 1,980 | 1,981 | -22 | -1.1% | 19,000 |
2023/10/20 | 1,988 | 2,010 | 1,988 | 2,003 | -7 | -0.3% | 8,400 |
2023/10/19 | 1,990 | 2,016 | 1,990 | 2,010 | -9 | -0.4% | 10,000 |
2023/10/18 | 2,001 | 2,019 | 1,997 | 2,019 | +19 | +1% | 14,800 |
2023/10/17 | 1,990 | 2,003 | 1,988 | 2,000 | +28 | +1.4% | 11,600 |
2023/10/16 | 1,975 | 1,978 | 1,965 | 1,972 | -11 | -0.6% | 11,700 |
2023/10/13 | 2,005 | 2,005 | 1,982 | 1,983 | -21 | -1% | 12,500 |
2023/10/12 | 1,989 | 2,004 | 1,983 | 2,004 | +15 | +0.8% | 10,100 |
2023/10/11 | 2,008 | 2,008 | 1,986 | 1,989 | -8 | -0.4% | 10,500 |
2023/10/10 | 1,982 | 2,003 | 1,982 | 1,997 | +14 | +0.7% | 15,400 |
2023/10/06 | 1,984 | 1,999 | 1,983 | 1,983 | -1 | -0.1% | 12,400 |
2023/10/05 | 1,959 | 1,992 | 1,959 | 1,984 | +43 | +2.2% | 24,100 |
2023/10/04 | 1,958 | 1,969 | 1,939 | 1,941 | -45 | -2.3% | 35,700 |
101~
150
件表示中 / 6709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 | 213,800円 | +5.0% | +8.0% | 4.07% | 11.75倍 | 3.58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 | 53,200円 | +18.3% | +20.0% | 4.14% | 10.41倍 | 0.99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 |
FRONTEO | 62,500円 | -11.9% | - | 0.00% | 822.37倍 | 9.42倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
ツカダGHD | 48,800円 | +10.0% | +8.0% | 2.05% | 5.38倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
アイ・ケイ・ケイ | 76,900円 | +6.2% | +7.0% | 3.12% | 15.46倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム