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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,143.5 | 1,159.5 | 1,143.5 | 1,159.5 | +16.5 | +1.4% | 400 |
| 2014/12/25 | 1,154.5 | 1,154.5 | 1,143 | 1,143 | +1.5 | +0.1% | 2,800 |
| 2014/12/24 | 1,147.5 | 1,150 | 1,141.5 | 1,141.5 | -8.5 | -0.7% | 6,600 |
| 2014/12/22 | 1,142.5 | 1,154 | 1,142.5 | 1,150 | -14 | -1.2% | 2,600 |
| 2014/12/19 | 1,155 | 1,169 | 1,139 | 1,164 | +34 | +3% | 5,800 |
| 2014/12/18 | 1,145 | 1,145 | 1,130 | 1,130 | -11.5 | -1% | 1,800 |
| 2014/12/17 | 1,155.5 | 1,166.5 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 4,400 |
| 2014/12/16 | 1,170 | 1,170 | 1,155 | 1,155 | -16.5 | -1.4% | 2,000 |
| 2014/12/15 | 1,165 | 1,171.5 | 1,165 | 1,171.5 | +14 | +1.2% | 800 |
| 2014/12/12 | 1,160 | 1,160.5 | 1,157.5 | 1,157.5 | -5 | -0.4% | 2,800 |
| 2014/12/11 | 1,162.5 | 1,162.5 | 1,158 | 1,162.5 | -0.5 | ±0% | 2,200 |
| 2014/12/10 | 1,180 | 1,180 | 1,163 | 1,163 | +0.5 | ±0% | 4,000 |
| 2014/12/09 | 1,168 | 1,168 | 1,162.5 | 1,162.5 | -5.5 | -0.5% | 6,600 |
| 2014/12/08 | 1,182 | 1,182 | 1,164 | 1,168 | -4.5 | -0.4% | 4,600 |
| 2014/12/05 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | +8 | +0.7% | 200 |
| 2014/12/04 | 1,157.5 | 1,164.5 | 1,142.5 | 1,164.5 | +7 | +0.6% | 1,600 |
| 2014/12/03 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +25 | +2.2% | 200 |
| 2014/12/02 | 1,167 | 1,169.5 | 1,132.5 | 1,132.5 | -32.5 | -2.8% | 4,600 |
| 2014/12/01 | 1,150 | 1,170 | 1,145 | 1,165 | +20 | +1.7% | 5,000 |
| 2014/11/28 | 1,120 | 1,190 | 1,117.5 | 1,145 | ±0 | ±0% | 5,400 |
| 2014/11/27 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 200 |
| 2014/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/25 | 1,175.5 | 1,175.5 | 1,157.5 | 1,157.5 | -43 | -3.6% | 7,000 |
| 2014/11/21 | 1,112 | 1,250 | 1,075 | 1,200.5 | +75.5 | +6.7% | 11,600 |
| 2014/11/20 | 1,060 | 1,125 | 1,050 | 1,125 | +79 | +7.6% | 17,000 |
| 2014/11/19 | 1,045.5 | 1,046 | 1,045.5 | 1,046 | -4 | -0.4% | 1,800 |
| 2014/11/18 | 1,046 | 1,050 | 1,046 | 1,050 | +5 | +0.5% | 5,400 |
| 2014/11/17 | 1,056 | 1,059 | 1,038 | 1,045 | -28 | -2.6% | 9,200 |
| 2014/11/14 | 1,070.5 | 1,073 | 1,052.5 | 1,073 | +7 | +0.7% | 8,400 |
| 2014/11/13 | 1,065.5 | 1,066 | 1,065.5 | 1,066 | +0.5 | ±0% | 4,000 |
| 2014/11/12 | 1,071.5 | 1,071.5 | 1,065.5 | 1,065.5 | -6 | -0.6% | 1,800 |
| 2014/11/11 | 1,072 | 1,072 | 1,069.5 | 1,071.5 | +1.5 | +0.1% | 1,800 |
| 2014/11/10 | 1,071.5 | 1,071.5 | 1,067.5 | 1,070 | -1.5 | -0.1% | 2,400 |
| 2014/11/07 | 1,051 | 1,071.5 | 1,051 | 1,071.5 | +2 | +0.2% | 3,400 |
| 2014/11/06 | 1,020.5 | 1,070 | 1,020.5 | 1,069.5 | +51 | +5% | 30,000 |
| 2014/11/05 | 1,009.5 | 1,020 | 1,000 | 1,018.5 | +9 | +0.9% | 10,000 |
| 2014/11/04 | 1,003 | 1,013 | 970 | 1,009.5 | +9.5 | +1% | 14,200 |
| 2014/10/31 | 1,000 | 1,000.5 | 999 | 1,000 | ±0 | ±0% | 6,200 |
| 2014/10/30 | 997 | 1,000 | 997 | 1,000 | - | - | 2,800 |
| 2014/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/28 | 1,001 | 1,005 | 995 | 1,002 | +1 | +0.1% | 4,200 |
| 2014/10/27 | 1,001 | 1,001 | 1,001 | 1,001 | +0.5 | ±0% | 600 |
| 2014/10/24 | 1,003.5 | 1,003.5 | 999.5 | 1,000.5 | +0.5 | +0.1% | 3,200 |
| 2014/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | -3.5 | -0.3% | 1,800 |
| 2014/10/22 | 1,000 | 1,005 | 1,000 | 1,003.5 | +4 | +0.4% | 7,600 |
| 2014/10/21 | 1,000 | 1,000 | 995 | 999.5 | -0.5 | -0.1% | 1,800 |
| 2014/10/20 | 992 | 1,000 | 991 | 1,000 | +1.5 | +0.2% | 2,200 |
| 2014/10/17 | 994.5 | 998.5 | 990 | 998.5 | +16 | +1.6% | 1,400 |
| 2014/10/16 | 980 | 982.5 | 976 | 982.5 | -17.5 | -1.8% | 2,200 |
| 2014/10/15 | 980.5 | 1,000 | 980.5 | 1,000 | +1 | +0.1% | 3,200 |
2601～
2650
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
