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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,055 | 2,065 | 2,052 | 2,052 | -3 | -0.1% | 13,700 |
| 2024/12/30 | 2,075 | 2,075 | 2,048 | 2,055 | -15 | -0.7% | 10,300 |
| 2024/12/27 | 2,053 | 2,070 | 2,047 | 2,070 | +4 | +0.2% | 12,200 |
| 2024/12/26 | 2,070 | 2,070 | 2,051 | 2,066 | -2 | -0.1% | 9,200 |
| 2024/12/25 | 2,060 | 2,068 | 2,040 | 2,068 | +13 | +0.6% | 10,400 |
| 2024/12/24 | 2,075 | 2,075 | 2,035 | 2,055 | -20 | -1% | 10,600 |
| 2024/12/23 | 2,081 | 2,082 | 2,028 | 2,075 | -6 | -0.3% | 12,200 |
| 2024/12/20 | 2,047 | 2,100 | 2,046 | 2,081 | +41 | +2% | 22,800 |
| 2024/12/19 | 2,012 | 2,044 | 2,003 | 2,040 | +28 | +1.4% | 15,500 |
| 2024/12/18 | 2,038 | 2,038 | 2,011 | 2,012 | -7 | -0.3% | 3,700 |
| 2024/12/17 | 2,039 | 2,039 | 2,014 | 2,019 | -20 | -1% | 8,800 |
| 2024/12/16 | 2,025 | 2,039 | 2,013 | 2,039 | +9 | +0.4% | 8,900 |
| 2024/12/13 | 2,001 | 2,030 | 2,001 | 2,030 | +23 | +1.1% | 12,500 |
| 2024/12/12 | 2,008 | 2,020 | 2,000 | 2,007 | +8 | +0.4% | 12,700 |
| 2024/12/11 | 1,999 | 1,999 | 1,987 | 1,999 | +10 | +0.5% | 9,100 |
| 2024/12/10 | 1,998 | 1,998 | 1,977 | 1,989 | -10 | -0.5% | 6,700 |
| 2024/12/09 | 1,964 | 1,999 | 1,964 | 1,999 | +41 | +2.1% | 16,000 |
| 2024/12/06 | 1,945 | 1,958 | 1,936 | 1,958 | +30 | +1.6% | 11,200 |
| 2024/12/05 | 1,947 | 1,947 | 1,920 | 1,928 | -18 | -0.9% | 12,600 |
| 2024/12/04 | 1,949 | 1,949 | 1,933 | 1,946 | +18 | +0.9% | 10,100 |
| 2024/12/03 | 1,921 | 1,936 | 1,916 | 1,928 | +12 | +0.6% | 13,300 |
| 2024/12/02 | 1,920 | 1,920 | 1,903 | 1,916 | +14 | +0.7% | 7,400 |
| 2024/11/29 | 1,926 | 1,926 | 1,902 | 1,902 | -21 | -1.1% | 9,100 |
| 2024/11/28 | 1,923 | 1,928 | 1,911 | 1,923 | +10 | +0.5% | 7,800 |
| 2024/11/27 | 1,934 | 1,934 | 1,910 | 1,913 | -25 | -1.3% | 7,100 |
| 2024/11/26 | 1,933 | 1,938 | 1,925 | 1,938 | +9 | +0.5% | 5,400 |
| 2024/11/25 | 1,946 | 1,946 | 1,929 | 1,929 | -4 | -0.2% | 16,600 |
| 2024/11/22 | 1,941 | 1,944 | 1,933 | 1,933 | -12 | -0.6% | 5,400 |
| 2024/11/21 | 1,938 | 1,946 | 1,935 | 1,945 | +4 | +0.2% | 5,600 |
| 2024/11/20 | 1,946 | 1,947 | 1,931 | 1,941 | -1 | -0.1% | 8,300 |
| 2024/11/19 | 1,945 | 1,945 | 1,926 | 1,942 | -3 | -0.2% | 7,600 |
| 2024/11/18 | 1,939 | 1,950 | 1,931 | 1,945 | +8 | +0.4% | 10,100 |
| 2024/11/15 | 1,921 | 1,941 | 1,921 | 1,937 | +21 | +1.1% | 8,300 |
| 2024/11/14 | 1,910 | 1,928 | 1,910 | 1,916 | +11 | +0.6% | 5,200 |
| 2024/11/13 | 1,942 | 1,942 | 1,904 | 1,905 | -43 | -2.2% | 7,400 |
| 2024/11/12 | 1,929 | 1,955 | 1,929 | 1,948 | +19 | +1% | 14,100 |
| 2024/11/11 | 1,913 | 1,929 | 1,895 | 1,929 | +30 | +1.6% | 18,400 |
| 2024/11/08 | 1,899 | 1,910 | 1,890 | 1,899 | +11 | +0.6% | 5,700 |
| 2024/11/07 | 1,884 | 1,901 | 1,872 | 1,888 | +5 | +0.3% | 13,600 |
| 2024/11/06 | 1,887 | 1,887 | 1,874 | 1,883 | +5 | +0.3% | 12,000 |
| 2024/11/05 | 1,897 | 1,897 | 1,875 | 1,878 | -17 | -0.9% | 11,100 |
| 2024/11/01 | 1,891 | 1,897 | 1,886 | 1,895 | +1 | +0.1% | 5,700 |
| 2024/10/31 | 1,889 | 1,903 | 1,883 | 1,894 | +5 | +0.3% | 9,900 |
| 2024/10/30 | 1,901 | 1,911 | 1,881 | 1,889 | -27 | -1.4% | 41,200 |
| 2024/10/29 | 1,904 | 1,916 | 1,901 | 1,916 | +10 | +0.5% | 5,400 |
| 2024/10/28 | 1,882 | 1,910 | 1,882 | 1,906 | +12 | +0.6% | 7,800 |
| 2024/10/25 | 1,910 | 1,910 | 1,882 | 1,894 | -16 | -0.8% | 11,500 |
| 2024/10/24 | 1,907 | 1,917 | 1,902 | 1,910 | +2 | +0.1% | 6,800 |
| 2024/10/23 | 1,913 | 1,923 | 1,906 | 1,908 | +3 | +0.2% | 4,600 |
| 2024/10/22 | 1,928 | 1,928 | 1,902 | 1,905 | -25 | -1.3% | 12,900 |
151～
200
件表示中 / 7015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 | 230,800円 | +5.0% | +10.8% | 4.46% | 12.62倍 | 3.42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 | 55,200円 | +3.7% | -3.9% | 3.99% | 12.15倍 | 1.03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 |
| エスプール | 32,100円 | +5.0% | +9.1% | 3.12% | 13.14倍 | 2.73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 |
| ルネサンス | 117,000円 | +5.1% | +14.4% | 1.11% | 26.67倍 | 2.19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 |
| シンメンテＨＤ | 115,000円 | +12.5% | +9.2% | 1.57% | 18.70倍 | 6.20倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
