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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,998 | 2,000 | 1,978 | 2,000 | +11 | +0.6% | 10,800 |
| 2024/08/15 | 1,965 | 1,989 | 1,945 | 1,989 | +8 | +0.4% | 18,100 |
| 2024/08/14 | 1,997 | 1,997 | 1,961 | 1,981 | +6 | +0.3% | 10,300 |
| 2024/08/13 | 2,018 | 2,018 | 1,966 | 1,975 | -5 | -0.3% | 14,500 |
| 2024/08/09 | 2,018 | 2,020 | 1,953 | 1,980 | +2 | +0.1% | 14,400 |
| 2024/08/08 | 1,960 | 2,008 | 1,950 | 1,978 | +4 | +0.2% | 8,000 |
| 2024/08/07 | 2,003 | 2,026 | 1,973 | 1,974 | +11 | +0.6% | 10,500 |
| 2024/08/06 | 2,071 | 2,071 | 1,914 | 1,963 | +102 | +5.5% | 20,600 |
| 2024/08/05 | 1,952 | 1,999 | 1,838 | 1,861 | -139 | -7% | 45,700 |
| 2024/08/02 | 2,038 | 2,046 | 2,000 | 2,000 | -58 | -2.8% | 22,500 |
| 2024/08/01 | 2,107 | 2,107 | 2,058 | 2,058 | -66 | -3.1% | 16,400 |
| 2024/07/31 | 2,060 | 2,124 | 2,060 | 2,124 | +61 | +3% | 12,900 |
| 2024/07/30 | 2,080 | 2,080 | 2,058 | 2,063 | -26 | -1.2% | 13,800 |
| 2024/07/29 | 2,108 | 2,108 | 2,081 | 2,089 | +8 | +0.4% | 8,400 |
| 2024/07/26 | 2,077 | 2,095 | 2,074 | 2,081 | +4 | +0.2% | 6,400 |
| 2024/07/25 | 2,119 | 2,119 | 2,077 | 2,077 | -23 | -1.1% | 13,300 |
| 2024/07/24 | 2,125 | 2,136 | 2,100 | 2,100 | -17 | -0.8% | 11,200 |
| 2024/07/23 | 2,125 | 2,134 | 2,116 | 2,117 | -1 | ±0% | 3,700 |
| 2024/07/22 | 2,141 | 2,147 | 2,118 | 2,118 | -13 | -0.6% | 8,200 |
| 2024/07/19 | 2,151 | 2,151 | 2,129 | 2,131 | -3 | -0.1% | 7,100 |
| 2024/07/18 | 2,148 | 2,154 | 2,134 | 2,134 | -13 | -0.6% | 7,300 |
| 2024/07/17 | 2,139 | 2,148 | 2,131 | 2,147 | +15 | +0.7% | 5,200 |
| 2024/07/16 | 2,145 | 2,146 | 2,126 | 2,132 | ±0 | ±0% | 5,000 |
| 2024/07/12 | 2,112 | 2,132 | 2,105 | 2,132 | +20 | +0.9% | 8,100 |
| 2024/07/11 | 2,119 | 2,122 | 2,104 | 2,112 | +7 | +0.3% | 8,200 |
| 2024/07/10 | 2,133 | 2,133 | 2,099 | 2,105 | -6 | -0.3% | 15,600 |
| 2024/07/09 | 2,131 | 2,131 | 2,105 | 2,111 | ±0 | ±0% | 6,200 |
| 2024/07/08 | 2,146 | 2,146 | 2,110 | 2,111 | -30 | -1.4% | 9,900 |
| 2024/07/05 | 2,155 | 2,155 | 2,137 | 2,141 | -7 | -0.3% | 5,300 |
| 2024/07/04 | 2,160 | 2,160 | 2,132 | 2,148 | -2 | -0.1% | 8,900 |
| 2024/07/03 | 2,156 | 2,156 | 2,142 | 2,150 | +10 | +0.5% | 6,100 |
| 2024/07/02 | 2,139 | 2,149 | 2,128 | 2,140 | +9 | +0.4% | 11,700 |
| 2024/07/01 | 2,140 | 2,140 | 2,123 | 2,131 | -8 | -0.4% | 6,200 |
| 2024/06/28 | 2,147 | 2,151 | 2,120 | 2,139 | -8 | -0.4% | 6,300 |
| 2024/06/27 | 2,120 | 2,155 | 2,120 | 2,147 | +28 | +1.3% | 21,200 |
| 2024/06/26 | 2,120 | 2,120 | 2,108 | 2,119 | +5 | +0.2% | 9,400 |
| 2024/06/25 | 2,110 | 2,119 | 2,101 | 2,114 | +23 | +1.1% | 14,500 |
| 2024/06/24 | 2,096 | 2,100 | 2,085 | 2,091 | +10 | +0.5% | 9,100 |
| 2024/06/21 | 2,100 | 2,119 | 2,076 | 2,081 | -20 | -1% | 10,800 |
| 2024/06/20 | 2,098 | 2,105 | 2,085 | 2,101 | +11 | +0.5% | 9,100 |
| 2024/06/19 | 2,086 | 2,098 | 2,072 | 2,090 | +4 | +0.2% | 7,500 |
| 2024/06/18 | 2,089 | 2,096 | 2,072 | 2,086 | +9 | +0.4% | 9,300 |
| 2024/06/17 | 2,073 | 2,085 | 2,055 | 2,077 | -4 | -0.2% | 13,400 |
| 2024/06/14 | 2,068 | 2,100 | 2,068 | 2,081 | +9 | +0.4% | 14,600 |
| 2024/06/13 | 2,112 | 2,112 | 2,072 | 2,072 | -34 | -1.6% | 8,600 |
| 2024/06/12 | 2,129 | 2,130 | 2,106 | 2,106 | -4 | -0.2% | 11,500 |
| 2024/06/11 | 2,093 | 2,121 | 2,091 | 2,110 | +17 | +0.8% | 14,500 |
| 2024/06/10 | 2,083 | 2,099 | 2,074 | 2,093 | +16 | +0.8% | 8,900 |
| 2024/06/07 | 2,073 | 2,083 | 2,072 | 2,077 | +3 | +0.1% | 4,900 |
| 2024/06/06 | 2,090 | 2,090 | 2,070 | 2,074 | -9 | -0.4% | 6,400 |
201～
250
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
