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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,218 | 1,226 | 1,216 | 1,216 | -2 | -0.2% | 8,600 |
| 2015/05/27 | 1,230 | 1,230 | 1,213 | 1,218 | -12 | -1% | 25,400 |
| 2015/05/26 | 1,227 | 1,233 | 1,222 | 1,230 | -1 | -0.1% | 7,800 |
| 2015/05/25 | 1,232 | 1,236 | 1,222 | 1,231 | +6 | +0.5% | 15,400 |
| 2015/05/22 | 1,223 | 1,233 | 1,220 | 1,225 | +3 | +0.2% | 7,800 |
| 2015/05/21 | 1,229 | 1,235 | 1,220 | 1,222 | -6 | -0.5% | 13,000 |
| 2015/05/20 | 1,224 | 1,242 | 1,219 | 1,228 | +7 | +0.6% | 18,700 |
| 2015/05/19 | 1,220 | 1,243 | 1,216 | 1,221 | +1 | +0.1% | 18,000 |
| 2015/05/18 | 1,237 | 1,244 | 1,218 | 1,220 | +2 | +0.2% | 21,300 |
| 2015/05/15 | 1,211 | 1,230 | 1,211 | 1,218 | +16 | +1.3% | 31,600 |
| 2015/05/14 | 1,204 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 14,500 |
| 2015/05/13 | 1,188 | 1,205 | 1,188 | 1,204 | +16 | +1.3% | 21,200 |
| 2015/05/12 | 1,193 | 1,204 | 1,181 | 1,188 | +5 | +0.4% | 29,200 |
| 2015/05/11 | 1,165 | 1,191 | 1,149 | 1,183 | +40 | +3.5% | 30,600 |
| 2015/05/08 | 1,129 | 1,147 | 1,129 | 1,143 | +15 | +1.3% | 11,000 |
| 2015/05/07 | 1,130 | 1,136 | 1,125 | 1,128 | -2 | -0.2% | 12,400 |
| 2015/05/01 | 1,130 | 1,131 | 1,112 | 1,130 | -1 | -0.1% | 19,800 |
| 2015/04/30 | 1,149 | 1,163 | 1,131 | 1,131 | -8 | -0.7% | 14,100 |
| 2015/04/28 | 1,157 | 1,166 | 1,138 | 1,139 | -16 | -1.4% | 23,000 |
| 2015/04/27 | 1,164 | 1,168 | 1,152 | 1,155 | +11 | +1% | 30,600 |
| 2015/04/24 | 1,123 | 1,145 | 1,122 | 1,144 | +25 | +2.2% | 33,800 |
| 2015/04/23 | 1,120 | 1,121 | 1,107 | 1,119 | +12 | +1.1% | 38,600 |
| 2015/04/22 | 1,119 | 1,125 | 1,107 | 1,107 | -20 | -1.8% | 55,400 |
| 2015/04/21 | 1,141 | 1,141 | 1,112 | 1,127 | -22 | -1.9% | 60,900 |
| 2015/04/20 | 1,159 | 1,163 | 1,149 | 1,149 | -10 | -0.9% | 27,500 |
| 2015/04/17 | 1,167 | 1,171 | 1,154 | 1,159 | -3 | -0.3% | 24,300 |
| 2015/04/16 | 1,161 | 1,178 | 1,157 | 1,162 | +2 | +0.2% | 16,600 |
| 2015/04/15 | 1,177 | 1,181 | 1,158 | 1,160 | -15 | -1.3% | 38,000 |
| 2015/04/14 | 1,181 | 1,186 | 1,174 | 1,175 | -5 | -0.4% | 16,600 |
| 2015/04/13 | 1,194 | 1,194 | 1,175 | 1,180 | -3 | -0.3% | 17,300 |
| 2015/04/10 | 1,198 | 1,198 | 1,171 | 1,183 | -2 | -0.2% | 18,200 |
| 2015/04/09 | 1,181 | 1,199 | 1,181 | 1,185 | +5 | +0.4% | 14,000 |
| 2015/04/08 | 1,175 | 1,185 | 1,175 | 1,180 | +2 | +0.2% | 27,000 |
| 2015/04/07 | 1,191 | 1,199 | 1,178 | 1,178 | -11 | -0.9% | 30,500 |
| 2015/04/06 | 1,191 | 1,209 | 1,180 | 1,189 | -13 | -1.1% | 29,100 |
| 2015/04/03 | 1,220 | 1,220 | 1,193 | 1,202 | -16 | -1.3% | 35,100 |
| 2015/04/02 | 1,215 | 1,223 | 1,213 | 1,218 | -2 | -0.2% | 34,800 |
| 2015/04/01 | 1,225 | 1,233 | 1,212 | 1,220 | -35 | -2.8% | 27,500 |
| 2015/03/31 | 1,252 | 1,269 | 1,220 | 1,255 | -2 | -0.2% | 31,400 |
| 2015/03/30 | 1,258 | 1,269 | 1,251 | 1,257 | -28 | -2.2% | 9,900 |
| 2015/03/27 | 1,206 | 1,305 | 1,200 | 1,285 | -48 | -3.6% | 39,700 |
| 2015/03/26 | 1,326 | 1,337 | 1,326 | 1,333 | +3 | +0.2% | 41,800 |
| 2015/03/25 | 1,343.5 | 1,343.5 | 1,326.5 | 1,330 | -14 | -1% | 43,000 |
| 2015/03/24 | 1,350 | 1,350 | 1,330 | 1,344 | +10 | +0.7% | 43,400 |
| 2015/03/23 | 1,324.5 | 1,344 | 1,321.5 | 1,334 | +9.5 | +0.7% | 50,600 |
| 2015/03/20 | 1,328 | 1,328 | 1,320 | 1,324.5 | -2.5 | -0.2% | 34,600 |
| 2015/03/19 | 1,334 | 1,337.5 | 1,326 | 1,327 | -7 | -0.5% | 35,200 |
| 2015/03/18 | 1,330 | 1,340 | 1,326 | 1,334 | -4.5 | -0.3% | 26,800 |
| 2015/03/17 | 1,335 | 1,338.5 | 1,325 | 1,338.5 | +13.5 | +1% | 46,400 |
| 2015/03/16 | 1,330 | 1,340 | 1,325 | 1,325 | -4.5 | -0.3% | 48,800 |
2501～
2550
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
