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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 1,631 | 1,650 | 1,631 | 1,642 | +11 | +0.7% | 9,900 |
| 2018/01/18 | 1,660 | 1,662 | 1,631 | 1,631 | -25 | -1.5% | 26,600 |
| 2018/01/17 | 1,651 | 1,659 | 1,649 | 1,656 | +6 | +0.4% | 14,800 |
| 2018/01/16 | 1,651 | 1,660 | 1,648 | 1,650 | -1 | -0.1% | 18,000 |
| 2018/01/15 | 1,654 | 1,660 | 1,644 | 1,651 | +14 | +0.9% | 15,700 |
| 2018/01/12 | 1,654 | 1,654 | 1,632 | 1,637 | -16 | -1% | 19,600 |
| 2018/01/11 | 1,659 | 1,662 | 1,644 | 1,653 | -6 | -0.4% | 28,200 |
| 2018/01/10 | 1,666 | 1,667 | 1,657 | 1,659 | -3 | -0.2% | 15,500 |
| 2018/01/09 | 1,660 | 1,666 | 1,658 | 1,662 | +4 | +0.2% | 17,400 |
| 2018/01/05 | 1,655 | 1,660 | 1,650 | 1,658 | +6 | +0.4% | 15,500 |
| 2018/01/04 | 1,655 | 1,655 | 1,625 | 1,652 | +4 | +0.2% | 17,900 |
| 2017/12/29 | 1,655 | 1,655 | 1,642 | 1,648 | +4 | +0.2% | 12,400 |
| 2017/12/28 | 1,657 | 1,658 | 1,637 | 1,644 | -6 | -0.4% | 16,000 |
| 2017/12/27 | 1,636 | 1,652 | 1,634 | 1,650 | +14 | +0.9% | 18,400 |
| 2017/12/26 | 1,636 | 1,641 | 1,629 | 1,636 | +8 | +0.5% | 15,400 |
| 2017/12/25 | 1,629 | 1,640 | 1,626 | 1,628 | +2 | +0.1% | 19,900 |
| 2017/12/22 | 1,628 | 1,629 | 1,619 | 1,626 | +2 | +0.1% | 15,600 |
| 2017/12/21 | 1,628 | 1,629 | 1,621 | 1,624 | ±0 | ±0% | 6,400 |
| 2017/12/20 | 1,625 | 1,630 | 1,621 | 1,624 | ±0 | ±0% | 17,800 |
| 2017/12/19 | 1,630 | 1,632 | 1,624 | 1,624 | ±0 | ±0% | 4,200 |
| 2017/12/18 | 1,629 | 1,632 | 1,616 | 1,624 | +12 | +0.7% | 18,000 |
| 2017/12/15 | 1,613 | 1,617 | 1,607 | 1,612 | -1 | -0.1% | 7,300 |
| 2017/12/14 | 1,615 | 1,625 | 1,611 | 1,613 | -2 | -0.1% | 10,400 |
| 2017/12/13 | 1,620 | 1,626 | 1,606 | 1,615 | +1 | +0.1% | 22,300 |
| 2017/12/12 | 1,605 | 1,615 | 1,604 | 1,614 | +10 | +0.6% | 8,300 |
| 2017/12/11 | 1,599 | 1,606 | 1,590 | 1,604 | +7 | +0.4% | 11,900 |
| 2017/12/08 | 1,589 | 1,600 | 1,585 | 1,597 | +14 | +0.9% | 20,100 |
| 2017/12/07 | 1,588 | 1,595 | 1,583 | 1,583 | -4 | -0.3% | 10,800 |
| 2017/12/06 | 1,603 | 1,613 | 1,587 | 1,587 | -9 | -0.6% | 34,200 |
| 2017/12/05 | 1,612 | 1,615 | 1,595 | 1,596 | -16 | -1% | 15,800 |
| 2017/12/04 | 1,617 | 1,630 | 1,612 | 1,612 | ±0 | ±0% | 13,300 |
| 2017/12/01 | 1,606 | 1,621 | 1,580 | 1,612 | +8 | +0.5% | 20,400 |
| 2017/11/30 | 1,610 | 1,616 | 1,595 | 1,604 | -6 | -0.4% | 29,000 |
| 2017/11/29 | 1,603 | 1,611 | 1,599 | 1,610 | +13 | +0.8% | 7,000 |
| 2017/11/28 | 1,591 | 1,610 | 1,570 | 1,597 | +8 | +0.5% | 17,700 |
| 2017/11/27 | 1,590 | 1,593 | 1,585 | 1,589 | +13 | +0.8% | 4,400 |
| 2017/11/24 | 1,581 | 1,581 | 1,568 | 1,576 | +9 | +0.6% | 10,700 |
| 2017/11/22 | 1,578 | 1,583 | 1,566 | 1,567 | -17 | -1.1% | 20,600 |
| 2017/11/21 | 1,594 | 1,599 | 1,582 | 1,584 | -2 | -0.1% | 10,600 |
| 2017/11/20 | 1,583 | 1,600 | 1,583 | 1,586 | -5 | -0.3% | 10,600 |
| 2017/11/17 | 1,584 | 1,600 | 1,584 | 1,591 | +10 | +0.6% | 9,100 |
| 2017/11/16 | 1,595 | 1,599 | 1,577 | 1,581 | -14 | -0.9% | 16,000 |
| 2017/11/15 | 1,605 | 1,609 | 1,581 | 1,595 | -7 | -0.4% | 21,400 |
| 2017/11/14 | 1,593 | 1,612 | 1,593 | 1,602 | +4 | +0.3% | 29,900 |
| 2017/11/13 | 1,565 | 1,614 | 1,565 | 1,598 | -34 | -2.1% | 44,800 |
| 2017/11/10 | 1,615 | 1,648 | 1,615 | 1,632 | -5 | -0.3% | 10,000 |
| 2017/11/09 | 1,629 | 1,652 | 1,625 | 1,637 | +12 | +0.7% | 22,700 |
| 2017/11/08 | 1,618 | 1,645 | 1,618 | 1,625 | +7 | +0.4% | 9,000 |
| 2017/11/07 | 1,622 | 1,650 | 1,611 | 1,618 | -5 | -0.3% | 13,500 |
| 2017/11/06 | 1,654 | 1,655 | 1,622 | 1,623 | -31 | -1.9% | 21,600 |
1851～
1900
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
