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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,154 | 1,180 | 1,151 | 1,180 | +29 | +2.5% | 3,200 |
| 2015/10/21 | 1,160 | 1,160 | 1,147 | 1,151 | -9 | -0.8% | 12,200 |
| 2015/10/20 | 1,155 | 1,160 | 1,155 | 1,160 | +10 | +0.9% | 2,200 |
| 2015/10/19 | 1,161 | 1,164 | 1,145 | 1,150 | -11 | -0.9% | 5,200 |
| 2015/10/16 | 1,157 | 1,167 | 1,150 | 1,161 | -3 | -0.3% | 3,000 |
| 2015/10/15 | 1,154 | 1,181 | 1,150 | 1,164 | -5 | -0.4% | 6,500 |
| 2015/10/14 | 1,159 | 1,173 | 1,150 | 1,169 | -9 | -0.8% | 7,900 |
| 2015/10/13 | 1,175 | 1,178 | 1,160 | 1,178 | +7 | +0.6% | 3,800 |
| 2015/10/09 | 1,177 | 1,189 | 1,166 | 1,171 | -23 | -1.9% | 2,800 |
| 2015/10/08 | 1,190 | 1,194 | 1,178 | 1,194 | -1 | -0.1% | 2,600 |
| 2015/10/07 | 1,180 | 1,195 | 1,172 | 1,195 | +10 | +0.8% | 1,100 |
| 2015/10/06 | 1,184 | 1,197 | 1,163 | 1,185 | +18 | +1.5% | 2,800 |
| 2015/10/05 | 1,153 | 1,180 | 1,140 | 1,167 | +32 | +2.8% | 10,600 |
| 2015/10/02 | 1,147 | 1,148 | 1,135 | 1,135 | -12 | -1% | 3,500 |
| 2015/10/01 | 1,147 | 1,158 | 1,146 | 1,147 | ±0 | ±0% | 2,000 |
| 2015/09/30 | 1,142 | 1,178 | 1,130 | 1,147 | +6 | +0.5% | 3,300 |
| 2015/09/29 | 1,154 | 1,154 | 1,140 | 1,141 | -34 | -2.9% | 3,800 |
| 2015/09/28 | 1,180 | 1,180 | 1,158 | 1,175 | +9 | +0.8% | 5,500 |
| 2015/09/25 | 1,118 | 1,167 | 1,118 | 1,166 | +18 | +1.6% | 9,200 |
| 2015/09/24 | 1,141 | 1,157 | 1,141 | 1,148 | -16 | -1.4% | 3,000 |
| 2015/09/18 | 1,165 | 1,167 | 1,137 | 1,164 | +1 | +0.1% | 6,100 |
| 2015/09/17 | 1,138 | 1,166 | 1,138 | 1,163 | +22 | +1.9% | 6,100 |
| 2015/09/16 | 1,165 | 1,165 | 1,135 | 1,141 | -25 | -2.1% | 4,200 |
| 2015/09/15 | 1,149 | 1,171 | 1,149 | 1,166 | +8 | +0.7% | 3,000 |
| 2015/09/14 | 1,167 | 1,168 | 1,152 | 1,158 | -15 | -1.3% | 2,300 |
| 2015/09/11 | 1,150 | 1,175 | 1,149 | 1,173 | +38 | +3.3% | 11,600 |
| 2015/09/10 | 1,145 | 1,155 | 1,135 | 1,135 | -8 | -0.7% | 3,900 |
| 2015/09/09 | 1,143 | 1,143 | 1,133 | 1,143 | +26 | +2.3% | 10,200 |
| 2015/09/08 | 1,144 | 1,144 | 1,110 | 1,117 | -6 | -0.5% | 6,800 |
| 2015/09/07 | 1,127 | 1,147 | 1,110 | 1,123 | -3 | -0.3% | 18,700 |
| 2015/09/04 | 1,150 | 1,150 | 1,125 | 1,126 | -41 | -3.5% | 14,100 |
| 2015/09/03 | 1,199 | 1,199 | 1,160 | 1,167 | -8 | -0.7% | 5,400 |
| 2015/09/02 | 1,170 | 1,176 | 1,145 | 1,175 | -10 | -0.8% | 10,600 |
| 2015/09/01 | 1,179 | 1,206 | 1,179 | 1,185 | -15 | -1.3% | 2,700 |
| 2015/08/31 | 1,222 | 1,222 | 1,175 | 1,200 | -9 | -0.7% | 4,300 |
| 2015/08/28 | 1,191 | 1,210 | 1,191 | 1,209 | +33 | +2.8% | 4,800 |
| 2015/08/27 | 1,194 | 1,200 | 1,170 | 1,176 | +11 | +0.9% | 17,200 |
| 2015/08/26 | 1,128 | 1,200 | 1,128 | 1,165 | +23 | +2% | 12,000 |
| 2015/08/25 | 1,100 | 1,170 | 1,071 | 1,142 | -26 | -2.2% | 30,800 |
| 2015/08/24 | 1,210 | 1,211 | 1,168 | 1,168 | -46 | -3.8% | 28,000 |
| 2015/08/21 | 1,232 | 1,235 | 1,212 | 1,214 | -32 | -2.6% | 12,200 |
| 2015/08/20 | 1,230 | 1,253 | 1,229 | 1,246 | +20 | +1.6% | 20,300 |
| 2015/08/19 | 1,220 | 1,242 | 1,220 | 1,226 | -6 | -0.5% | 9,400 |
| 2015/08/18 | 1,217 | 1,244 | 1,214 | 1,232 | +11 | +0.9% | 9,100 |
| 2015/08/17 | 1,206 | 1,234 | 1,206 | 1,221 | +16 | +1.3% | 10,300 |
| 2015/08/14 | 1,217 | 1,217 | 1,203 | 1,205 | -7 | -0.6% | 5,900 |
| 2015/08/13 | 1,219 | 1,230 | 1,209 | 1,212 | -7 | -0.6% | 8,100 |
| 2015/08/12 | 1,220 | 1,226 | 1,212 | 1,219 | +5 | +0.4% | 4,400 |
| 2015/08/11 | 1,218 | 1,233 | 1,212 | 1,214 | -6 | -0.5% | 7,400 |
| 2015/08/10 | 1,231 | 1,233 | 1,220 | 1,220 | -13 | -1.1% | 8,700 |
2401～
2450
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
