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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,325 | 1,329 | 1,308 | 1,319 | -5 | -0.4% | 9,200 |
| 2016/01/06 | 1,344 | 1,350 | 1,319 | 1,324 | -7 | -0.5% | 28,200 |
| 2016/01/05 | 1,316 | 1,359 | 1,316 | 1,331 | -2 | -0.2% | 53,900 |
| 2016/01/04 | 1,307 | 1,345 | 1,307 | 1,333 | +3 | +0.2% | 30,000 |
| 2015/12/30 | 1,313 | 1,345 | 1,313 | 1,330 | +20 | +1.5% | 70,400 |
| 2015/12/29 | 1,319 | 1,338 | 1,310 | 1,310 | -24 | -1.8% | 187,500 |
| 2015/12/28 | 1,330 | 1,349 | 1,330 | 1,334 | +10 | +0.8% | 38,600 |
| 2015/12/25 | 1,330 | 1,340 | 1,324 | 1,324 | -12 | -0.9% | 19,600 |
| 2015/12/24 | 1,337 | 1,347 | 1,318 | 1,336 | -11 | -0.8% | 19,300 |
| 2015/12/22 | 1,330 | 1,350 | 1,322 | 1,347 | +9 | +0.7% | 19,300 |
| 2015/12/21 | 1,342 | 1,356 | 1,336 | 1,338 | -8 | -0.6% | 14,000 |
| 2015/12/18 | 1,359 | 1,360 | 1,345 | 1,346 | -12 | -0.9% | 14,400 |
| 2015/12/17 | 1,351 | 1,359 | 1,350 | 1,358 | +16 | +1.2% | 17,600 |
| 2015/12/16 | 1,331 | 1,355 | 1,331 | 1,342 | +14 | +1.1% | 15,400 |
| 2015/12/15 | 1,347 | 1,347 | 1,328 | 1,328 | -20 | -1.5% | 19,800 |
| 2015/12/14 | 1,357 | 1,357 | 1,340 | 1,348 | -23 | -1.7% | 40,100 |
| 2015/12/11 | 1,374 | 1,374 | 1,360 | 1,371 | -4 | -0.3% | 33,000 |
| 2015/12/10 | 1,344 | 1,380 | 1,336 | 1,375 | +31 | +2.3% | 96,500 |
| 2015/12/09 | 1,339 | 1,347 | 1,334 | 1,344 | +1 | +0.1% | 15,400 |
| 2015/12/08 | 1,337 | 1,345 | 1,335 | 1,343 | -2 | -0.1% | 26,300 |
| 2015/12/07 | 1,347 | 1,347 | 1,334 | 1,345 | +11 | +0.8% | 27,100 |
| 2015/12/04 | 1,342 | 1,342 | 1,332 | 1,334 | +1 | +0.1% | 19,300 |
| 2015/12/03 | 1,342 | 1,347 | 1,328 | 1,333 | -5 | -0.4% | 34,300 |
| 2015/12/02 | 1,338 | 1,338 | 1,325 | 1,338 | ±0 | ±0% | 23,700 |
| 2015/12/01 | 1,346 | 1,346 | 1,321 | 1,338 | -7 | -0.5% | 31,300 |
| 2015/11/30 | 1,337 | 1,345 | 1,327 | 1,345 | +15 | +1.1% | 54,300 |
| 2015/11/27 | 1,329 | 1,332 | 1,322 | 1,330 | +3 | +0.2% | 20,300 |
| 2015/11/26 | 1,327 | 1,332 | 1,318 | 1,327 | +7 | +0.5% | 23,200 |
| 2015/11/25 | 1,337 | 1,338 | 1,316 | 1,320 | -10 | -0.8% | 30,200 |
| 2015/11/24 | 1,321 | 1,330 | 1,314 | 1,330 | +9 | +0.7% | 31,300 |
| 2015/11/20 | 1,310 | 1,330 | 1,295 | 1,321 | +8 | +0.6% | 60,800 |
| 2015/11/19 | 1,349 | 1,349 | 1,308 | 1,313 | +84 | +6.8% | 123,900 |
| 2015/11/18 | 1,235 | 1,241 | 1,229 | 1,229 | -3 | -0.2% | 5,500 |
| 2015/11/17 | 1,241 | 1,245 | 1,230 | 1,232 | +5 | +0.4% | 4,100 |
| 2015/11/16 | 1,234 | 1,240 | 1,226 | 1,227 | -11 | -0.9% | 8,300 |
| 2015/11/13 | 1,240 | 1,240 | 1,232 | 1,238 | -3 | -0.2% | 2,500 |
| 2015/11/12 | 1,226 | 1,241 | 1,226 | 1,241 | +8 | +0.6% | 3,200 |
| 2015/11/11 | 1,248 | 1,248 | 1,231 | 1,233 | -15 | -1.2% | 6,500 |
| 2015/11/10 | 1,223 | 1,250 | 1,223 | 1,248 | +18 | +1.5% | 7,900 |
| 2015/11/09 | 1,250 | 1,254 | 1,219 | 1,230 | +7 | +0.6% | 24,300 |
| 2015/11/06 | 1,220 | 1,230 | 1,209 | 1,223 | -5 | -0.4% | 10,300 |
| 2015/11/05 | 1,227 | 1,230 | 1,203 | 1,228 | +15 | +1.2% | 4,600 |
| 2015/11/04 | 1,219 | 1,240 | 1,213 | 1,213 | -2 | -0.2% | 8,800 |
| 2015/11/02 | 1,210 | 1,215 | 1,194 | 1,215 | +6 | +0.5% | 5,900 |
| 2015/10/30 | 1,191 | 1,209 | 1,191 | 1,209 | +18 | +1.5% | 6,000 |
| 2015/10/29 | 1,196 | 1,197 | 1,191 | 1,191 | -3 | -0.3% | 4,300 |
| 2015/10/28 | 1,197 | 1,200 | 1,194 | 1,194 | +7 | +0.6% | 2,900 |
| 2015/10/27 | 1,181 | 1,200 | 1,181 | 1,187 | -5 | -0.4% | 2,800 |
| 2015/10/26 | 1,170 | 1,200 | 1,170 | 1,192 | +15 | +1.3% | 13,600 |
| 2015/10/23 | 1,180 | 1,182 | 1,160 | 1,177 | -3 | -0.3% | 14,600 |
2351～
2400
件表示中 / 7017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 | 233,500円 | +5.0% | +10.8% | 4.41% | 12.77倍 | 3.46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 |
| デジタルＨＤ | 149,500円 | -13.3% | +96.1% | 3.08% | 11.87倍 | 0.92倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| アドベンチャ | 325,500円 | +4.5% | +38.9% | 0.61% | 18.62倍 | 2.08倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 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 |
| オープンＧ | 40,500円 | +17.7% | +267.5% | 1.11% | 45.20倍 | 1.95倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
