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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 1,798 | 1,804 | 1,796 | 1,800 | +8 | +0.4% | 6,300 |
| 2018/08/24 | 1,760 | 1,799 | 1,760 | 1,792 | +27 | +1.5% | 7,300 |
| 2018/08/23 | 1,744 | 1,767 | 1,742 | 1,765 | +21 | +1.2% | 9,100 |
| 2018/08/22 | 1,747 | 1,751 | 1,728 | 1,744 | -3 | -0.2% | 7,800 |
| 2018/08/21 | 1,752 | 1,752 | 1,732 | 1,747 | -19 | -1.1% | 9,300 |
| 2018/08/20 | 1,794 | 1,803 | 1,764 | 1,766 | -39 | -2.2% | 10,000 |
| 2018/08/17 | 1,802 | 1,824 | 1,793 | 1,805 | -3 | -0.2% | 10,800 |
| 2018/08/16 | 1,816 | 1,827 | 1,800 | 1,808 | -27 | -1.5% | 13,200 |
| 2018/08/15 | 1,814 | 1,840 | 1,813 | 1,835 | +5 | +0.3% | 13,400 |
| 2018/08/14 | 1,800 | 1,831 | 1,798 | 1,830 | +49 | +2.8% | 9,900 |
| 2018/08/13 | 1,800 | 1,800 | 1,773 | 1,781 | -14 | -0.8% | 13,500 |
| 2018/08/10 | 1,810 | 1,810 | 1,790 | 1,795 | +7 | +0.4% | 9,500 |
| 2018/08/09 | 1,817 | 1,817 | 1,762 | 1,788 | -29 | -1.6% | 13,700 |
| 2018/08/08 | 1,823 | 1,823 | 1,800 | 1,817 | +15 | +0.8% | 6,600 |
| 2018/08/07 | 1,772 | 1,810 | 1,772 | 1,802 | +18 | +1% | 9,300 |
| 2018/08/06 | 1,792 | 1,804 | 1,774 | 1,784 | -18 | -1% | 12,400 |
| 2018/08/03 | 1,819 | 1,825 | 1,789 | 1,802 | -17 | -0.9% | 11,500 |
| 2018/08/02 | 1,821 | 1,828 | 1,814 | 1,819 | +1 | +0.1% | 3,000 |
| 2018/08/01 | 1,833 | 1,844 | 1,816 | 1,818 | -32 | -1.7% | 8,500 |
| 2018/07/31 | 1,851 | 1,888 | 1,819 | 1,850 | -13 | -0.7% | 13,600 |
| 2018/07/30 | 1,822 | 1,874 | 1,810 | 1,863 | +41 | +2.3% | 21,100 |
| 2018/07/27 | 1,805 | 1,846 | 1,805 | 1,822 | +21 | +1.2% | 19,100 |
| 2018/07/26 | 1,786 | 1,815 | 1,779 | 1,801 | +33 | +1.9% | 10,800 |
| 2018/07/25 | 1,777 | 1,777 | 1,746 | 1,768 | +22 | +1.3% | 15,800 |
| 2018/07/24 | 1,751 | 1,753 | 1,740 | 1,746 | +14 | +0.8% | 6,000 |
| 2018/07/23 | 1,743 | 1,746 | 1,730 | 1,732 | -12 | -0.7% | 5,900 |
| 2018/07/20 | 1,755 | 1,764 | 1,743 | 1,744 | -24 | -1.4% | 8,500 |
| 2018/07/19 | 1,761 | 1,770 | 1,752 | 1,768 | +7 | +0.4% | 8,400 |
| 2018/07/18 | 1,764 | 1,770 | 1,743 | 1,761 | +11 | +0.6% | 7,200 |
| 2018/07/17 | 1,750 | 1,759 | 1,733 | 1,750 | +5 | +0.3% | 11,600 |
| 2018/07/13 | 1,741 | 1,751 | 1,727 | 1,745 | +28 | +1.6% | 10,600 |
| 2018/07/12 | 1,749 | 1,749 | 1,717 | 1,717 | -17 | -1% | 9,100 |
| 2018/07/11 | 1,748 | 1,750 | 1,727 | 1,734 | +3 | +0.2% | 11,100 |
| 2018/07/10 | 1,697 | 1,750 | 1,681 | 1,731 | +34 | +2% | 29,300 |
| 2018/07/09 | 1,713 | 1,732 | 1,696 | 1,697 | -37 | -2.1% | 23,800 |
| 2018/07/06 | 1,766 | 1,770 | 1,724 | 1,734 | -38 | -2.1% | 23,700 |
| 2018/07/05 | 1,802 | 1,815 | 1,764 | 1,772 | -31 | -1.7% | 13,000 |
| 2018/07/04 | 1,805 | 1,815 | 1,791 | 1,803 | -10 | -0.6% | 15,700 |
| 2018/07/03 | 1,830 | 1,831 | 1,803 | 1,813 | -20 | -1.1% | 18,200 |
| 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 |
1701～
1750
件表示中 / 7016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 | 230,100円 | +5.0% | +10.8% | 4.48% | 12.59倍 | 3.41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 |
| エスプール | 32,900円 | +5.0% | +9.1% | 3.04% | 13.47倍 | 2.80倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02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 |
| ルネサンス | 117,400円 | +5.1% | +14.4% | 1.11% | 26.76倍 | 2.20倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| Ｄ Ｉ | 263,100円 | +45.6% | +135.7% | 4.03% | 77.18倍 | 1.78倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
