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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,689 | 1,718 | 1,683 | 1,701 | +11 | +0.7% | 23,000 |
| 2018/04/02 | 1,704 | 1,704 | 1,678 | 1,690 | -14 | -0.8% | 14,000 |
| 2018/03/30 | 1,685 | 1,708 | 1,658 | 1,704 | +20 | +1.2% | 25,700 |
| 2018/03/29 | 1,714 | 1,714 | 1,668 | 1,684 | -34 | -2% | 19,600 |
| 2018/03/28 | 1,651 | 1,725 | 1,641 | 1,718 | -8 | -0.5% | 56,100 |
| 2018/03/27 | 1,719 | 1,729 | 1,715 | 1,726 | +16 | +0.9% | 39,700 |
| 2018/03/26 | 1,724 | 1,727 | 1,700 | 1,710 | -19 | -1.1% | 40,900 |
| 2018/03/23 | 1,700 | 1,740 | 1,697 | 1,729 | +7 | +0.4% | 57,200 |
| 2018/03/22 | 1,711 | 1,723 | 1,701 | 1,722 | +6 | +0.3% | 30,400 |
| 2018/03/20 | 1,683 | 1,719 | 1,683 | 1,716 | +23 | +1.4% | 19,000 |
| 2018/03/19 | 1,705 | 1,712 | 1,683 | 1,693 | -15 | -0.9% | 21,700 |
| 2018/03/16 | 1,703 | 1,708 | 1,696 | 1,708 | +2 | +0.1% | 14,800 |
| 2018/03/15 | 1,737 | 1,737 | 1,696 | 1,706 | -31 | -1.8% | 29,900 |
| 2018/03/14 | 1,738 | 1,740 | 1,728 | 1,737 | -3 | -0.2% | 16,000 |
| 2018/03/13 | 1,733 | 1,740 | 1,722 | 1,740 | +7 | +0.4% | 81,500 |
| 2018/03/12 | 1,725 | 1,734 | 1,707 | 1,733 | +16 | +0.9% | 24,800 |
| 2018/03/09 | 1,690 | 1,720 | 1,690 | 1,717 | +27 | +1.6% | 31,800 |
| 2018/03/08 | 1,698 | 1,701 | 1,682 | 1,690 | -2 | -0.1% | 15,000 |
| 2018/03/07 | 1,692 | 1,708 | 1,687 | 1,692 | +10 | +0.6% | 20,800 |
| 2018/03/06 | 1,683 | 1,698 | 1,678 | 1,682 | +11 | +0.7% | 15,400 |
| 2018/03/05 | 1,690 | 1,697 | 1,667 | 1,671 | -10 | -0.6% | 18,700 |
| 2018/03/02 | 1,667 | 1,699 | 1,662 | 1,681 | -3 | -0.2% | 36,400 |
| 2018/03/01 | 1,701 | 1,702 | 1,680 | 1,684 | -14 | -0.8% | 33,700 |
| 2018/02/28 | 1,702 | 1,717 | 1,690 | 1,698 | ±0 | ±0% | 29,000 |
| 2018/02/27 | 1,750 | 1,750 | 1,692 | 1,698 | -47 | -2.7% | 56,400 |
| 2018/02/26 | 1,722 | 1,747 | 1,704 | 1,745 | +68 | +4.1% | 53,300 |
| 2018/02/23 | 1,671 | 1,731 | 1,663 | 1,677 | +27 | +1.6% | 52,500 |
| 2018/02/22 | 1,658 | 1,658 | 1,626 | 1,650 | +13 | +0.8% | 33,100 |
| 2018/02/21 | 1,630 | 1,643 | 1,627 | 1,637 | +11 | +0.7% | 15,400 |
| 2018/02/20 | 1,635 | 1,635 | 1,624 | 1,626 | -3 | -0.2% | 20,600 |
| 2018/02/19 | 1,632 | 1,640 | 1,625 | 1,629 | -1 | -0.1% | 20,900 |
| 2018/02/16 | 1,630 | 1,645 | 1,629 | 1,630 | +4 | +0.2% | 12,800 |
| 2018/02/15 | 1,636 | 1,636 | 1,622 | 1,626 | -10 | -0.6% | 11,600 |
| 2018/02/14 | 1,621 | 1,646 | 1,619 | 1,636 | ±0 | ±0% | 18,800 |
| 2018/02/13 | 1,631 | 1,644 | 1,620 | 1,636 | +15 | +0.9% | 20,000 |
| 2018/02/09 | 1,629 | 1,633 | 1,613 | 1,621 | -23 | -1.4% | 25,600 |
| 2018/02/08 | 1,642 | 1,648 | 1,638 | 1,644 | +13 | +0.8% | 11,600 |
| 2018/02/07 | 1,650 | 1,656 | 1,629 | 1,631 | +51 | +3.2% | 34,700 |
| 2018/02/06 | 1,630 | 1,631 | 1,558 | 1,580 | -78 | -4.7% | 64,900 |
| 2018/02/05 | 1,669 | 1,669 | 1,649 | 1,658 | -15 | -0.9% | 23,600 |
| 2018/02/02 | 1,675 | 1,680 | 1,670 | 1,673 | -1 | -0.1% | 17,400 |
| 2018/02/01 | 1,690 | 1,690 | 1,670 | 1,674 | ±0 | ±0% | 13,300 |
| 2018/01/31 | 1,690 | 1,690 | 1,665 | 1,674 | -10 | -0.6% | 21,700 |
| 2018/01/30 | 1,665 | 1,693 | 1,664 | 1,684 | +24 | +1.4% | 42,400 |
| 2018/01/29 | 1,664 | 1,664 | 1,654 | 1,660 | +7 | +0.4% | 12,100 |
| 2018/01/26 | 1,660 | 1,663 | 1,650 | 1,653 | +2 | +0.1% | 16,400 |
| 2018/01/25 | 1,666 | 1,666 | 1,650 | 1,651 | -13 | -0.8% | 12,800 |
| 2018/01/24 | 1,667 | 1,667 | 1,658 | 1,664 | ±0 | ±0% | 18,000 |
| 2018/01/23 | 1,655 | 1,667 | 1,649 | 1,664 | +17 | +1% | 19,300 |
| 2018/01/22 | 1,649 | 1,652 | 1,644 | 1,647 | +5 | +0.3% | 10,500 |
1801～
1850
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 | 232,400円 | +5.0% | +10.8% | 4.43% | 12.72倍 | 3.44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 | 33,200円 | +5.0% | +9.1% | 3.01% | 13.59倍 | 2.83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 | 54,900円 | +3.7% | -3.9% | 4.01% | 12.09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 | 117,200円 | +5.1% | +14.4% | 1.11% | 26.71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 | 262,600円 | +45.6% | +135.7% | 4.04% | 77.03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
