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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 1,868 | 1,868 | 1,823 | 1,833 | -32 | -1.7% | 15,300 |
| 2018/06/29 | 1,869 | 1,875 | 1,839 | 1,865 | -9 | -0.5% | 23,700 |
| 2018/06/28 | 1,889 | 1,889 | 1,850 | 1,874 | +8 | +0.4% | 15,400 |
| 2018/06/27 | 1,807 | 1,877 | 1,807 | 1,866 | +50 | +2.8% | 16,400 |
| 2018/06/26 | 1,822 | 1,830 | 1,792 | 1,816 | -6 | -0.3% | 18,000 |
| 2018/06/25 | 1,845 | 1,864 | 1,820 | 1,822 | -34 | -1.8% | 16,200 |
| 2018/06/22 | 1,845 | 1,879 | 1,840 | 1,856 | +3 | +0.2% | 25,100 |
| 2018/06/21 | 1,879 | 1,879 | 1,849 | 1,853 | -29 | -1.5% | 8,900 |
| 2018/06/20 | 1,894 | 1,894 | 1,850 | 1,882 | -12 | -0.6% | 29,500 |
| 2018/06/19 | 1,893 | 1,908 | 1,881 | 1,894 | ±0 | ±0% | 19,700 |
| 2018/06/18 | 1,868 | 1,905 | 1,868 | 1,894 | +42 | +2.3% | 26,100 |
| 2018/06/15 | 1,903 | 1,920 | 1,817 | 1,852 | -36 | -1.9% | 25,400 |
| 2018/06/14 | 1,895 | 1,920 | 1,881 | 1,888 | -7 | -0.4% | 23,200 |
| 2018/06/13 | 1,846 | 1,898 | 1,846 | 1,895 | +50 | +2.7% | 27,000 |
| 2018/06/12 | 1,828 | 1,865 | 1,826 | 1,845 | +18 | +1% | 24,900 |
| 2018/06/11 | 1,822 | 1,828 | 1,811 | 1,827 | +5 | +0.3% | 12,100 |
| 2018/06/08 | 1,823 | 1,827 | 1,812 | 1,822 | ±0 | ±0% | 14,600 |
| 2018/06/07 | 1,810 | 1,825 | 1,800 | 1,822 | +12 | +0.7% | 16,900 |
| 2018/06/06 | 1,814 | 1,821 | 1,805 | 1,810 | -4 | -0.2% | 10,800 |
| 2018/06/05 | 1,830 | 1,830 | 1,808 | 1,814 | -15 | -0.8% | 9,300 |
| 2018/06/04 | 1,822 | 1,840 | 1,812 | 1,829 | +17 | +0.9% | 11,600 |
| 2018/06/01 | 1,810 | 1,828 | 1,792 | 1,812 | +2 | +0.1% | 15,900 |
| 2018/05/31 | 1,837 | 1,837 | 1,802 | 1,810 | -26 | -1.4% | 16,800 |
| 2018/05/30 | 1,805 | 1,844 | 1,803 | 1,836 | +17 | +0.9% | 16,100 |
| 2018/05/29 | 1,822 | 1,830 | 1,801 | 1,819 | +3 | +0.2% | 12,900 |
| 2018/05/28 | 1,812 | 1,820 | 1,805 | 1,816 | +4 | +0.2% | 10,000 |
| 2018/05/25 | 1,818 | 1,818 | 1,773 | 1,812 | -6 | -0.3% | 18,800 |
| 2018/05/24 | 1,808 | 1,822 | 1,800 | 1,818 | +4 | +0.2% | 14,200 |
| 2018/05/23 | 1,843 | 1,845 | 1,807 | 1,814 | -18 | -1% | 12,000 |
| 2018/05/22 | 1,843 | 1,843 | 1,822 | 1,832 | -5 | -0.3% | 6,500 |
| 2018/05/21 | 1,850 | 1,850 | 1,829 | 1,837 | -10 | -0.5% | 14,300 |
| 2018/05/18 | 1,831 | 1,850 | 1,808 | 1,847 | +26 | +1.4% | 35,000 |
| 2018/05/17 | 1,840 | 1,841 | 1,804 | 1,821 | -14 | -0.8% | 22,900 |
| 2018/05/16 | 1,816 | 1,850 | 1,798 | 1,835 | +28 | +1.5% | 30,000 |
| 2018/05/15 | 1,809 | 1,816 | 1,780 | 1,807 | -2 | -0.1% | 23,200 |
| 2018/05/14 | 1,785 | 1,815 | 1,750 | 1,809 | +15 | +0.8% | 48,400 |
| 2018/05/11 | 1,806 | 1,806 | 1,784 | 1,794 | -12 | -0.7% | 10,600 |
| 2018/05/10 | 1,800 | 1,806 | 1,783 | 1,806 | +12 | +0.7% | 13,200 |
| 2018/05/09 | 1,816 | 1,817 | 1,782 | 1,794 | -20 | -1.1% | 12,400 |
| 2018/05/08 | 1,819 | 1,828 | 1,802 | 1,814 | -6 | -0.3% | 23,800 |
| 2018/05/07 | 1,781 | 1,820 | 1,781 | 1,820 | +46 | +2.6% | 32,000 |
| 2018/05/02 | 1,761 | 1,774 | 1,753 | 1,774 | +13 | +0.7% | 9,500 |
| 2018/05/01 | 1,772 | 1,772 | 1,751 | 1,761 | -12 | -0.7% | 14,200 |
| 2018/04/27 | 1,773 | 1,777 | 1,727 | 1,773 | +22 | +1.3% | 45,000 |
| 2018/04/26 | 1,825 | 1,825 | 1,739 | 1,751 | -81 | -4.4% | 108,500 |
| 2018/04/25 | 1,800 | 1,848 | 1,786 | 1,832 | +20 | +1.1% | 34,400 |
| 2018/04/24 | 1,812 | 1,814 | 1,791 | 1,812 | ±0 | ±0% | 20,200 |
| 2018/04/23 | 1,786 | 1,825 | 1,781 | 1,812 | +28 | +1.6% | 21,400 |
| 2018/04/20 | 1,771 | 1,816 | 1,771 | 1,784 | +13 | +0.7% | 37,700 |
| 2018/04/19 | 1,765 | 1,784 | 1,759 | 1,771 | +6 | +0.3% | 12,000 |
1701～
1750
件表示中 / 6977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 | 220,000円 | +5.0% | +10.8% | 4.68% | 12.03倍 | 3.26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 |
| ＦＲＯＮＴＥＯ | 62,300円 | +14.8% | +31.7% | 0.00% | 39.86倍 | 8.27倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| キタハマキャピ | 6,000円 | +7665.1% | - | 0.00% | 120.00倍 | 12.00倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ヒビノ | 234,000円 | +11.0% | +1.9% | 3.42% | 9.89倍 | 2.03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 |
| 日本スキー | 49,700円 | +23.4% | +33.5% | 0.70% | 15.59倍 | 3.12倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
