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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 1,930 | 1,930 | 1,914 | 1,930 | +11 | +0.6% | 7,900 |
| 2024/10/18 | 1,930 | 1,930 | 1,914 | 1,919 | -8 | -0.4% | 13,500 |
| 2024/10/17 | 1,933 | 1,940 | 1,921 | 1,927 | -6 | -0.3% | 8,100 |
| 2024/10/16 | 1,939 | 1,951 | 1,928 | 1,933 | -8 | -0.4% | 10,100 |
| 2024/10/15 | 1,935 | 1,941 | 1,920 | 1,941 | +6 | +0.3% | 12,600 |
| 2024/10/11 | 1,920 | 1,935 | 1,920 | 1,935 | +13 | +0.7% | 9,500 |
| 2024/10/10 | 1,935 | 1,938 | 1,920 | 1,922 | -6 | -0.3% | 6,000 |
| 2024/10/09 | 1,934 | 1,941 | 1,924 | 1,928 | +8 | +0.4% | 9,200 |
| 2024/10/08 | 1,940 | 1,940 | 1,917 | 1,920 | -20 | -1% | 7,400 |
| 2024/10/07 | 1,947 | 1,947 | 1,921 | 1,940 | +13 | +0.7% | 14,000 |
| 2024/10/04 | 1,915 | 1,927 | 1,908 | 1,927 | +12 | +0.6% | 23,900 |
| 2024/10/03 | 1,936 | 1,936 | 1,915 | 1,915 | +2 | +0.1% | 13,200 |
| 2024/10/02 | 1,934 | 1,948 | 1,910 | 1,913 | -21 | -1.1% | 21,200 |
| 2024/10/01 | 1,958 | 1,958 | 1,931 | 1,934 | -9 | -0.5% | 12,700 |
| 2024/09/30 | 1,923 | 1,956 | 1,915 | 1,943 | -7 | -0.4% | 15,600 |
| 2024/09/27 | 1,925 | 1,973 | 1,925 | 1,950 | -60 | -3% | 20,300 |
| 2024/09/26 | 1,985 | 2,010 | 1,975 | 2,010 | +36 | +1.8% | 22,800 |
| 2024/09/25 | 1,984 | 1,995 | 1,956 | 1,974 | -1 | -0.1% | 12,800 |
| 2024/09/24 | 1,980 | 1,988 | 1,960 | 1,975 | +5 | +0.3% | 12,300 |
| 2024/09/20 | 1,975 | 1,975 | 1,954 | 1,970 | -1 | -0.1% | 10,900 |
| 2024/09/19 | 1,949 | 1,971 | 1,946 | 1,971 | +31 | +1.6% | 10,000 |
| 2024/09/18 | 1,949 | 1,950 | 1,924 | 1,940 | -8 | -0.4% | 17,900 |
| 2024/09/17 | 1,947 | 1,950 | 1,923 | 1,948 | +12 | +0.6% | 15,200 |
| 2024/09/13 | 1,950 | 1,950 | 1,922 | 1,936 | -23 | -1.2% | 19,700 |
| 2024/09/12 | 1,971 | 1,975 | 1,948 | 1,959 | +16 | +0.8% | 12,500 |
| 2024/09/11 | 2,007 | 2,007 | 1,938 | 1,943 | -64 | -3.2% | 21,600 |
| 2024/09/10 | 2,011 | 2,020 | 1,998 | 2,007 | +9 | +0.5% | 7,300 |
| 2024/09/09 | 2,034 | 2,034 | 1,991 | 1,998 | -19 | -0.9% | 11,900 |
| 2024/09/06 | 2,036 | 2,036 | 2,003 | 2,017 | -13 | -0.6% | 11,300 |
| 2024/09/05 | 2,038 | 2,049 | 2,013 | 2,030 | +17 | +0.8% | 11,500 |
| 2024/09/04 | 2,015 | 2,027 | 2,003 | 2,013 | ±0 | ±0% | 12,200 |
| 2024/09/03 | 2,008 | 2,026 | 2,004 | 2,013 | +1 | ±0% | 8,800 |
| 2024/09/02 | 2,030 | 2,030 | 2,001 | 2,012 | -9 | -0.4% | 4,800 |
| 2024/08/30 | 1,994 | 2,023 | 1,994 | 2,021 | +31 | +1.6% | 9,200 |
| 2024/08/29 | 2,000 | 2,003 | 1,981 | 1,990 | -9 | -0.5% | 16,500 |
| 2024/08/28 | 1,998 | 1,999 | 1,990 | 1,999 | +1 | +0.1% | 3,700 |
| 2024/08/27 | 1,991 | 1,998 | 1,986 | 1,998 | +4 | +0.2% | 5,300 |
| 2024/08/26 | 1,989 | 1,999 | 1,989 | 1,994 | +5 | +0.3% | 6,900 |
| 2024/08/23 | 1,991 | 1,996 | 1,981 | 1,989 | +1 | +0.1% | 12,200 |
| 2024/08/22 | 1,999 | 1,999 | 1,980 | 1,988 | +3 | +0.2% | 4,300 |
| 2024/08/21 | 1,980 | 1,986 | 1,967 | 1,985 | +5 | +0.3% | 6,600 |
| 2024/08/20 | 1,988 | 1,992 | 1,960 | 1,980 | +20 | +1% | 9,400 |
| 2024/08/19 | 2,000 | 2,000 | 1,960 | 1,960 | -40 | -2% | 12,900 |
151～
200
件表示中 / 6972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 | 226,600円 | +5.0% | +10.8% | 4.55% | 12.39倍 | 3.36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 |
| ポート | 179,100円 | +27.5% | +17.7% | 0.67% | 10.52倍 | 2.81倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ファルコＨＤ | 228,800円 | +0.7% | +4.0% | 5.46% | 11.92倍 | 0.92倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ヒビノ | 238,000円 | +11.0% | +1.9% | 3.36% | 10.06倍 | 2.07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 |
| ＦＲＯＮＴＥＯ | 61,700円 | +14.8% | +31.7% | 0.00% | 39.48倍 | 8.19倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
