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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,587 | 1,592 | 1,582 | 1,583 | -6 | -0.4% | 8,200 |
| 2017/08/21 | 1,592 | 1,594 | 1,588 | 1,589 | ±0 | ±0% | 7,100 |
| 2017/08/18 | 1,586 | 1,593 | 1,572 | 1,589 | ±0 | ±0% | 12,000 |
| 2017/08/17 | 1,595 | 1,597 | 1,583 | 1,589 | -6 | -0.4% | 18,500 |
| 2017/08/16 | 1,613 | 1,613 | 1,595 | 1,595 | -11 | -0.7% | 29,900 |
| 2017/08/15 | 1,608 | 1,626 | 1,606 | 1,606 | +4 | +0.2% | 17,900 |
| 2017/08/14 | 1,597 | 1,612 | 1,561 | 1,602 | -19 | -1.2% | 48,800 |
| 2017/08/10 | 1,630 | 1,632 | 1,612 | 1,621 | -3 | -0.2% | 14,700 |
| 2017/08/09 | 1,633 | 1,633 | 1,612 | 1,624 | +3 | +0.2% | 19,700 |
| 2017/08/08 | 1,629 | 1,633 | 1,618 | 1,621 | -8 | -0.5% | 14,700 |
| 2017/08/07 | 1,629 | 1,630 | 1,625 | 1,629 | -1 | -0.1% | 12,400 |
| 2017/08/04 | 1,616 | 1,635 | 1,616 | 1,630 | +9 | +0.6% | 15,100 |
| 2017/08/03 | 1,602 | 1,624 | 1,602 | 1,621 | +19 | +1.2% | 18,400 |
| 2017/08/02 | 1,616 | 1,626 | 1,602 | 1,602 | -15 | -0.9% | 18,900 |
| 2017/08/01 | 1,611 | 1,621 | 1,611 | 1,617 | +2 | +0.1% | 20,600 |
| 2017/07/31 | 1,621 | 1,629 | 1,615 | 1,615 | -9 | -0.6% | 14,800 |
| 2017/07/28 | 1,629 | 1,629 | 1,620 | 1,624 | +7 | +0.4% | 9,400 |
| 2017/07/27 | 1,625 | 1,640 | 1,617 | 1,617 | -3 | -0.2% | 26,900 |
| 2017/07/26 | 1,607 | 1,620 | 1,607 | 1,620 | +12 | +0.7% | 28,300 |
| 2017/07/25 | 1,619 | 1,619 | 1,600 | 1,608 | -1 | -0.1% | 16,600 |
| 2017/07/24 | 1,611 | 1,611 | 1,597 | 1,609 | +6 | +0.4% | 12,700 |
| 2017/07/21 | 1,590 | 1,608 | 1,588 | 1,603 | +7 | +0.4% | 15,800 |
| 2017/07/20 | 1,591 | 1,603 | 1,585 | 1,596 | +5 | +0.3% | 11,200 |
| 2017/07/19 | 1,595 | 1,602 | 1,581 | 1,591 | -4 | -0.3% | 10,600 |
| 2017/07/18 | 1,610 | 1,610 | 1,592 | 1,595 | -4 | -0.3% | 18,700 |
| 2017/07/14 | 1,603 | 1,606 | 1,599 | 1,599 | -6 | -0.4% | 7,700 |
| 2017/07/13 | 1,603 | 1,606 | 1,597 | 1,605 | +3 | +0.2% | 8,400 |
| 2017/07/12 | 1,602 | 1,603 | 1,596 | 1,602 | -2 | -0.1% | 9,200 |
| 2017/07/11 | 1,588 | 1,608 | 1,585 | 1,604 | +25 | +1.6% | 17,200 |
| 2017/07/10 | 1,574 | 1,588 | 1,568 | 1,579 | +19 | +1.2% | 24,200 |
| 2017/07/07 | 1,566 | 1,578 | 1,560 | 1,560 | -21 | -1.3% | 26,000 |
| 2017/07/06 | 1,583 | 1,590 | 1,568 | 1,581 | +8 | +0.5% | 20,400 |
| 2017/07/05 | 1,559 | 1,581 | 1,559 | 1,573 | +15 | +1% | 20,300 |
| 2017/07/04 | 1,583 | 1,583 | 1,558 | 1,558 | -5 | -0.3% | 22,400 |
| 2017/07/03 | 1,560 | 1,573 | 1,560 | 1,563 | +13 | +0.8% | 15,100 |
| 2017/06/30 | 1,562 | 1,571 | 1,548 | 1,550 | -20 | -1.3% | 33,300 |
| 2017/06/29 | 1,581 | 1,585 | 1,561 | 1,570 | -11 | -0.7% | 20,600 |
| 2017/06/28 | 1,628 | 1,628 | 1,581 | 1,581 | -47 | -2.9% | 21,400 |
| 2017/06/27 | 1,620 | 1,630 | 1,605 | 1,628 | +24 | +1.5% | 40,900 |
| 2017/06/26 | 1,595 | 1,619 | 1,595 | 1,604 | +4 | +0.3% | 28,600 |
| 2017/06/23 | 1,600 | 1,616 | 1,585 | 1,600 | +2 | +0.1% | 29,600 |
| 2017/06/22 | 1,580 | 1,598 | 1,572 | 1,598 | +23 | +1.5% | 27,100 |
| 2017/06/21 | 1,570 | 1,583 | 1,567 | 1,575 | +3 | +0.2% | 20,000 |
| 2017/06/20 | 1,552 | 1,575 | 1,552 | 1,572 | +20 | +1.3% | 22,900 |
| 2017/06/19 | 1,544 | 1,554 | 1,540 | 1,552 | +8 | +0.5% | 10,800 |
| 2017/06/16 | 1,543 | 1,554 | 1,535 | 1,544 | +2 | +0.1% | 30,200 |
| 2017/06/15 | 1,538 | 1,550 | 1,532 | 1,542 | +4 | +0.3% | 21,700 |
| 2017/06/14 | 1,550 | 1,550 | 1,535 | 1,538 | -10 | -0.6% | 15,200 |
| 2017/06/13 | 1,533 | 1,549 | 1,522 | 1,548 | +27 | +1.8% | 15,300 |
| 2017/06/12 | 1,541 | 1,541 | 1,521 | 1,521 | -19 | -1.2% | 10,300 |
1951～
2000
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 | 233,900円 | +5.0% | +10.8% | 4.40% | 12.80倍 | 3.47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 | 33,100円 | +5.0% | +9.1% | 3.02% | 13.55倍 | 2.82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 | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07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 | 117,400円 | +5.1% | +14.4% | 1.11% | 26.76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 | 263,300円 | +45.6% | +135.7% | 4.03% | 77.24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
