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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,958 | 1,969 | 1,939 | 1,941 | -45 | -2.3% | 35,700 |
2023/10/03 | 2,037 | 2,037 | 1,986 | 1,986 | -52 | -2.6% | 35,200 |
2023/10/02 | 2,064 | 2,075 | 2,028 | 2,038 | +1 | ±0% | 21,000 |
2023/09/29 | 2,064 | 2,070 | 2,021 | 2,037 | -15 | -0.7% | 25,900 |
2023/09/28 | 2,062 | 2,062 | 2,035 | 2,052 | -55 | -2.6% | 27,900 |
2023/09/27 | 2,080 | 2,107 | 2,074 | 2,107 | +27 | +1.3% | 36,600 |
2023/09/26 | 2,089 | 2,089 | 2,072 | 2,080 | -2 | -0.1% | 20,300 |
2023/09/25 | 2,089 | 2,089 | 2,076 | 2,082 | +11 | +0.5% | 18,400 |
2023/09/22 | 2,053 | 2,080 | 2,043 | 2,071 | +15 | +0.7% | 22,400 |
2023/09/21 | 2,053 | 2,068 | 2,051 | 2,056 | -1 | ±0% | 15,300 |
2023/09/20 | 2,065 | 2,074 | 2,045 | 2,057 | -8 | -0.4% | 27,700 |
2023/09/19 | 2,035 | 2,065 | 2,030 | 2,065 | +41 | +2% | 37,600 |
2023/09/15 | 2,034 | 2,034 | 2,020 | 2,024 | -2 | -0.1% | 22,500 |
2023/09/14 | 2,019 | 2,028 | 2,014 | 2,026 | +7 | +0.3% | 15,100 |
2023/09/13 | 2,034 | 2,034 | 2,014 | 2,019 | -13 | -0.6% | 17,900 |
2023/09/12 | 2,015 | 2,035 | 2,012 | 2,032 | +24 | +1.2% | 21,600 |
2023/09/11 | 2,020 | 2,027 | 2,001 | 2,008 | +4 | +0.2% | 21,400 |
2023/09/08 | 2,002 | 2,019 | 2,001 | 2,004 | -10 | -0.5% | 24,800 |
2023/09/07 | 2,022 | 2,022 | 2,012 | 2,014 | -8 | -0.4% | 22,000 |
2023/09/06 | 2,037 | 2,041 | 2,015 | 2,022 | -19 | -0.9% | 26,500 |
2023/09/05 | 2,050 | 2,050 | 2,021 | 2,041 | -3 | -0.1% | 23,900 |
2023/09/04 | 2,040 | 2,044 | 2,030 | 2,044 | +17 | +0.8% | 16,300 |
2023/09/01 | 2,008 | 2,029 | 2,008 | 2,027 | +19 | +0.9% | 19,000 |
2023/08/31 | 2,009 | 2,024 | 2,003 | 2,008 | +10 | +0.5% | 22,500 |
2023/08/30 | 1,996 | 2,007 | 1,988 | 1,998 | +8 | +0.4% | 22,900 |
2023/08/29 | 1,970 | 1,992 | 1,968 | 1,990 | +21 | +1.1% | 17,300 |
2023/08/28 | 1,975 | 1,975 | 1,958 | 1,969 | +6 | +0.3% | 11,000 |
2023/08/25 | 1,968 | 1,968 | 1,956 | 1,963 | -3 | -0.2% | 14,400 |
2023/08/24 | 1,976 | 1,976 | 1,963 | 1,966 | -1 | -0.1% | 17,100 |
2023/08/23 | 1,969 | 1,969 | 1,947 | 1,967 | +24 | +1.2% | 12,300 |
2023/08/22 | 1,950 | 1,959 | 1,941 | 1,943 | -4 | -0.2% | 19,800 |
2023/08/21 | 1,962 | 1,969 | 1,947 | 1,947 | -6 | -0.3% | 23,100 |
2023/08/18 | 1,960 | 1,962 | 1,935 | 1,953 | +1 | +0.1% | 18,700 |
2023/08/17 | 1,933 | 1,957 | 1,917 | 1,952 | +19 | +1% | 30,600 |
2023/08/16 | 1,942 | 1,945 | 1,923 | 1,933 | -17 | -0.9% | 41,600 |
2023/08/15 | 1,967 | 1,970 | 1,943 | 1,950 | -17 | -0.9% | 36,700 |
2023/08/14 | 2,031 | 2,037 | 1,948 | 1,967 | -79 | -3.9% | 93,000 |
2023/08/10 | 2,041 | 2,055 | 2,035 | 2,046 | -2 | -0.1% | 25,900 |
2023/08/09 | 2,045 | 2,055 | 2,041 | 2,048 | ±0 | ±0% | 17,000 |
2023/08/08 | 2,057 | 2,064 | 2,046 | 2,048 | -11 | -0.5% | 17,600 |
2023/08/07 | 2,051 | 2,064 | 2,047 | 2,059 | ±0 | ±0% | 14,900 |
2023/08/04 | 2,043 | 2,059 | 2,040 | 2,059 | +8 | +0.4% | 15,600 |
2023/08/03 | 2,060 | 2,060 | 2,040 | 2,051 | -17 | -0.8% | 29,800 |
2023/08/02 | 2,080 | 2,086 | 2,068 | 2,068 | -12 | -0.6% | 18,500 |
2023/08/01 | 2,090 | 2,099 | 2,078 | 2,080 | -10 | -0.5% | 15,500 |
2023/07/31 | 2,087 | 2,095 | 2,074 | 2,090 | +18 | +0.9% | 22,400 |
2023/07/28 | 2,050 | 2,074 | 2,039 | 2,072 | +18 | +0.9% | 30,200 |
2023/07/27 | 2,052 | 2,060 | 2,040 | 2,054 | +7 | +0.3% | 16,500 |
2023/07/26 | 2,051 | 2,051 | 2,037 | 2,047 | -2 | -0.1% | 12,200 |
2023/07/25 | 2,041 | 2,049 | 2,035 | 2,049 | +9 | +0.4% | 18,000 |
151~
200
件表示中 / 6710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 | 213,400円 | +5.0% | +8.0% | 4.08% | 11.73倍 | 3.57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 |
FRONTEO | 61,600円 | -11.9% | - | 0.00% | 810.53倍 | 9.28倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
ツカダGHD | 48,400円 | +10.0% | +8.0% | 2.07% | 5.34倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
ナレルG | 268,800円 | +21.3% | +10.3% | 4.09% | 12.00倍 | 1.89倍 |
|
建設業界向け技術者派遣が主柱。IT技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
アイ・ケイ・ケイ | 76,800円 | +6.2% | +7.0% | 3.13% | 15.44倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム