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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,321 | 1,340 | 1,321 | 1,329.5 | -41.5 | -3% | 161,200 |
| 2015/03/12 | 1,345 | 1,371 | 1,345 | 1,371 | +26 | +1.9% | 10,000 |
| 2015/03/11 | 1,334.5 | 1,355 | 1,334.5 | 1,345 | +10.5 | +0.8% | 11,000 |
| 2015/03/10 | 1,366 | 1,372 | 1,314 | 1,334.5 | -39.5 | -2.9% | 24,800 |
| 2015/03/09 | 1,372.5 | 1,375 | 1,372.5 | 1,374 | +1.5 | +0.1% | 5,600 |
| 2015/03/06 | 1,364.5 | 1,373.5 | 1,362.5 | 1,372.5 | +3 | +0.2% | 6,600 |
| 2015/03/05 | 1,374 | 1,374 | 1,363 | 1,369.5 | -3.5 | -0.3% | 7,800 |
| 2015/03/04 | 1,371.5 | 1,373 | 1,363 | 1,373 | -1 | -0.1% | 3,800 |
| 2015/03/03 | 1,380.5 | 1,382.5 | 1,360 | 1,374 | +18.5 | +1.4% | 15,800 |
| 2015/03/02 | 1,355 | 1,360 | 1,350 | 1,355.5 | +6 | +0.4% | 18,000 |
| 2015/02/27 | 1,334.5 | 1,352.5 | 1,330 | 1,349.5 | +15.5 | +1.2% | 12,000 |
| 2015/02/26 | 1,321.5 | 1,337.5 | 1,321.5 | 1,334 | +12.5 | +0.9% | 4,600 |
| 2015/02/25 | 1,320 | 1,350 | 1,315 | 1,321.5 | +1.5 | +0.1% | 19,800 |
| 2015/02/24 | 1,330 | 1,345 | 1,315 | 1,320 | -33.5 | -2.5% | 21,000 |
| 2015/02/23 | 1,400 | 1,406 | 1,353 | 1,353.5 | +128.5 | +10.5% | 71,400 |
| 2015/02/20 | 1,206.5 | 1,225 | 1,181.5 | 1,225 | +25 | +2.1% | 5,200 |
| 2015/02/19 | 1,204 | 1,204 | 1,200 | 1,200 | +2 | +0.2% | 3,400 |
| 2015/02/18 | 1,182.5 | 1,200 | 1,175 | 1,198 | +5 | +0.4% | 12,800 |
| 2015/02/17 | 1,220 | 1,220 | 1,193 | 1,193 | -27 | -2.2% | 8,000 |
| 2015/02/16 | 1,227.5 | 1,227.5 | 1,218 | 1,220 | +42.5 | +3.6% | 9,600 |
| 2015/02/13 | 1,173.5 | 1,215 | 1,173.5 | 1,177.5 | +5.5 | +0.5% | 3,200 |
| 2015/02/12 | 1,181.5 | 1,181.5 | 1,172 | 1,172 | +5.5 | +0.5% | 1,000 |
| 2015/02/10 | 1,154.5 | 1,180 | 1,154.5 | 1,166.5 | +13.5 | +1.2% | 4,800 |
| 2015/02/09 | 1,180 | 1,180 | 1,150 | 1,153 | -16.5 | -1.4% | 8,600 |
| 2015/02/06 | 1,164 | 1,169.5 | 1,163.5 | 1,169.5 | +27.5 | +2.4% | 1,400 |
| 2015/02/05 | 1,163.5 | 1,163.5 | 1,140.5 | 1,142 | -8 | -0.7% | 1,800 |
| 2015/02/04 | 1,150 | 1,150 | 1,139 | 1,150 | +15 | +1.3% | 1,800 |
| 2015/02/03 | 1,133 | 1,150 | 1,133 | 1,135 | +3 | +0.3% | 800 |
| 2015/02/02 | 1,150 | 1,150 | 1,130.5 | 1,132 | +0.5 | ±0% | 2,400 |
| 2015/01/30 | 1,133 | 1,135.5 | 1,129.5 | 1,131.5 | ±0 | ±0% | 2,400 |
| 2015/01/29 | 1,134.5 | 1,134.5 | 1,131.5 | 1,131.5 | -2.5 | -0.2% | 1,400 |
| 2015/01/28 | 1,134 | 1,147.5 | 1,134 | 1,134 | +1 | +0.1% | 1,800 |
| 2015/01/27 | 1,132 | 1,134 | 1,132 | 1,133 | +0.5 | ±0% | 2,000 |
| 2015/01/26 | 1,131 | 1,147 | 1,131 | 1,132.5 | +2 | +0.2% | 1,200 |
| 2015/01/23 | 1,146.5 | 1,146.5 | 1,130.5 | 1,130.5 | +8 | +0.7% | 2,800 |
| 2015/01/22 | 1,117.5 | 1,122.5 | 1,117.5 | 1,122.5 | +9 | +0.8% | 800 |
| 2015/01/21 | 1,150 | 1,150 | 1,108.5 | 1,113.5 | -16.5 | -1.5% | 15,600 |
| 2015/01/20 | 1,170.5 | 1,172.5 | 1,130 | 1,130 | -37.5 | -3.2% | 3,200 |
| 2015/01/19 | 1,172 | 1,172 | 1,167.5 | 1,167.5 | +16.5 | +1.4% | 400 |
| 2015/01/16 | 1,174 | 1,174 | 1,150.5 | 1,151 | - | - | 3,400 |
| 2015/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/14 | 1,174 | 1,174 | 1,174 | 1,174 | +2 | +0.2% | 800 |
| 2015/01/13 | 1,173.5 | 1,173.5 | 1,172 | 1,172 | +41.5 | +3.7% | 1,200 |
| 2015/01/09 | 1,144.5 | 1,146 | 1,130.5 | 1,130.5 | -14 | -1.2% | 2,000 |
| 2015/01/08 | 1,155.5 | 1,169 | 1,144.5 | 1,144.5 | - | - | 1,400 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 1,150.5 | 1,155.5 | 1,150.5 | 1,155.5 | +5 | +0.4% | 400 |
| 2015/01/05 | 1,150 | 1,150.5 | 1,150 | 1,150.5 | -5 | -0.4% | 1,400 |
| 2014/12/30 | 1,157.5 | 1,157.5 | 1,145 | 1,155.5 | -3 | -0.3% | 4,600 |
| 2014/12/29 | 1,158.5 | 1,158.5 | 1,158.5 | 1,158.5 | -1 | -0.1% | 200 |
2551～
2600
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
