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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,232 | 1,240 | 1,232 | 1,233 | -7 | -0.6% | 7,000 |
| 2015/08/06 | 1,255 | 1,255 | 1,234 | 1,240 | -19 | -1.5% | 6,600 |
| 2015/08/05 | 1,260 | 1,300 | 1,231 | 1,259 | +29 | +2.4% | 23,500 |
| 2015/08/04 | 1,231 | 1,238 | 1,229 | 1,230 | -12 | -1% | 3,200 |
| 2015/08/03 | 1,241 | 1,249 | 1,229 | 1,242 | +16 | +1.3% | 5,500 |
| 2015/07/31 | 1,230 | 1,238 | 1,226 | 1,226 | -7 | -0.6% | 2,800 |
| 2015/07/30 | 1,238 | 1,238 | 1,212 | 1,233 | +8 | +0.7% | 5,000 |
| 2015/07/29 | 1,238 | 1,238 | 1,223 | 1,225 | -4 | -0.3% | 3,300 |
| 2015/07/28 | 1,226 | 1,234 | 1,215 | 1,229 | -10 | -0.8% | 4,500 |
| 2015/07/27 | 1,242 | 1,262 | 1,236 | 1,239 | -3 | -0.2% | 7,400 |
| 2015/07/24 | 1,264 | 1,264 | 1,230 | 1,242 | +8 | +0.6% | 12,700 |
| 2015/07/23 | 1,241 | 1,247 | 1,228 | 1,234 | -7 | -0.6% | 7,600 |
| 2015/07/22 | 1,250 | 1,251 | 1,232 | 1,241 | -22 | -1.7% | 13,100 |
| 2015/07/21 | 1,239 | 1,268 | 1,235 | 1,263 | +24 | +1.9% | 29,000 |
| 2015/07/17 | 1,247 | 1,247 | 1,225 | 1,239 | -2 | -0.2% | 6,900 |
| 2015/07/16 | 1,235 | 1,246 | 1,224 | 1,241 | -5 | -0.4% | 5,400 |
| 2015/07/15 | 1,243 | 1,246 | 1,230 | 1,246 | +11 | +0.9% | 12,400 |
| 2015/07/14 | 1,218 | 1,235 | 1,218 | 1,235 | +19 | +1.6% | 6,900 |
| 2015/07/13 | 1,201 | 1,225 | 1,201 | 1,216 | +13 | +1.1% | 8,500 |
| 2015/07/10 | 1,198 | 1,220 | 1,198 | 1,203 | +9 | +0.8% | 5,500 |
| 2015/07/09 | 1,210 | 1,214 | 1,170 | 1,194 | -23 | -1.9% | 19,200 |
| 2015/07/08 | 1,235 | 1,250 | 1,217 | 1,217 | -19 | -1.5% | 12,600 |
| 2015/07/07 | 1,242 | 1,244 | 1,230 | 1,236 | +21 | +1.7% | 6,300 |
| 2015/07/06 | 1,250 | 1,250 | 1,215 | 1,215 | -21 | -1.7% | 9,200 |
| 2015/07/03 | 1,248 | 1,252 | 1,234 | 1,236 | -12 | -1% | 4,100 |
| 2015/07/02 | 1,250 | 1,258 | 1,230 | 1,248 | +1 | +0.1% | 11,700 |
| 2015/07/01 | 1,251 | 1,256 | 1,228 | 1,247 | -3 | -0.2% | 12,500 |
| 2015/06/30 | 1,258 | 1,258 | 1,245 | 1,250 | ±0 | ±0% | 12,100 |
| 2015/06/29 | 1,245 | 1,270 | 1,235 | 1,250 | -5 | -0.4% | 44,600 |
| 2015/06/26 | 1,212 | 1,323 | 1,204 | 1,255 | +41 | +3.4% | 83,800 |
| 2015/06/25 | 1,212 | 1,215 | 1,200 | 1,214 | +7 | +0.6% | 13,600 |
| 2015/06/24 | 1,209 | 1,215 | 1,195 | 1,207 | +3 | +0.2% | 17,600 |
| 2015/06/23 | 1,188 | 1,214 | 1,180 | 1,204 | +18 | +1.5% | 31,100 |
| 2015/06/22 | 1,182 | 1,190 | 1,170 | 1,186 | +4 | +0.3% | 24,300 |
| 2015/06/19 | 1,171 | 1,182 | 1,170 | 1,182 | +5 | +0.4% | 10,200 |
| 2015/06/18 | 1,179 | 1,185 | 1,173 | 1,177 | -2 | -0.2% | 6,600 |
| 2015/06/17 | 1,180 | 1,181 | 1,173 | 1,179 | -1 | -0.1% | 8,200 |
| 2015/06/16 | 1,193 | 1,193 | 1,179 | 1,180 | -3 | -0.3% | 9,800 |
| 2015/06/15 | 1,196 | 1,196 | 1,183 | 1,183 | -10 | -0.8% | 13,600 |
| 2015/06/12 | 1,199 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 4,000 |
| 2015/06/11 | 1,201 | 1,201 | 1,184 | 1,189 | ±0 | ±0% | 7,100 |
| 2015/06/10 | 1,197 | 1,200 | 1,185 | 1,189 | -8 | -0.7% | 10,700 |
| 2015/06/09 | 1,210 | 1,210 | 1,190 | 1,197 | -6 | -0.5% | 7,900 |
| 2015/06/08 | 1,205 | 1,205 | 1,190 | 1,203 | +2 | +0.2% | 10,500 |
| 2015/06/05 | 1,202 | 1,209 | 1,190 | 1,201 | -2 | -0.2% | 21,400 |
| 2015/06/04 | 1,214 | 1,214 | 1,200 | 1,203 | -11 | -0.9% | 20,100 |
| 2015/06/03 | 1,210 | 1,214 | 1,201 | 1,214 | +9 | +0.7% | 7,900 |
| 2015/06/02 | 1,205 | 1,212 | 1,200 | 1,205 | -2 | -0.2% | 7,100 |
| 2015/06/01 | 1,210 | 1,220 | 1,205 | 1,207 | -3 | -0.2% | 10,700 |
| 2015/05/29 | 1,216 | 1,220 | 1,210 | 1,210 | -6 | -0.5% | 15,000 |
2451～
2500
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
