幼児活動研究会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,282 | 1,308 | 1,252 | 1,260 | -52 | -4% | 800 |
| 2025/05/01 | 1,247 | 1,312 | 1,242 | 1,312 | +39 | +3.1% | 1,100 |
| 2025/04/30 | 1,287 | 1,313 | 1,271 | 1,273 | -44 | -3.3% | 1,500 |
| 2025/04/28 | 1,314 | 1,377 | 1,314 | 1,317 | +6 | +0.5% | 3,100 |
| 2025/04/25 | 1,307 | 1,311 | 1,283 | 1,311 | +4 | +0.3% | 2,600 |
| 2025/04/24 | 1,311 | 1,311 | 1,292 | 1,307 | -4 | -0.3% | 1,500 |
| 2025/04/23 | 1,302 | 1,311 | 1,265 | 1,311 | +19 | +1.5% | 1,000 |
| 2025/04/22 | 1,295 | 1,296 | 1,292 | 1,292 | +16 | +1.3% | 300 |
| 2025/04/21 | 1,261 | 1,315 | 1,261 | 1,276 | -11 | -0.9% | 900 |
| 2025/04/18 | 1,287 | 1,287 | 1,287 | 1,287 | +30 | +2.4% | 100 |
| 2025/04/17 | 1,218 | 1,257 | 1,218 | 1,257 | +45 | +3.7% | 400 |
| 2025/04/16 | 1,220 | 1,230 | 1,170 | 1,212 | -26 | -2.1% | 11,400 |
| 2025/04/15 | 1,235 | 1,265 | 1,235 | 1,238 | -13 | -1% | 1,300 |
| 2025/04/14 | 1,270 | 1,270 | 1,251 | 1,251 | - | - | 200 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 1,248 | 1,248 | 1,248 | 1,248 | -30 | -2.3% | 300 |
| 2025/04/08 | 1,248 | 1,278 | 1,218 | 1,278 | +30 | +2.4% | 500 |
| 2025/04/07 | 1,220 | 1,258 | 1,212 | 1,248 | -70 | -5.3% | 1,300 |
| 2025/04/04 | 1,255 | 1,318 | 1,255 | 1,318 | +33 | +2.6% | 400 |
| 2025/04/03 | 1,304 | 1,329 | 1,283 | 1,285 | -35 | -2.7% | 6,900 |
| 2025/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,344 | 1,350 | 1,340 | 1,350 | -18 | -1.3% | 500 |
| 2025/03/28 | 1,336 | 1,368 | 1,336 | 1,368 | +39 | +2.9% | 2,900 |
| 2025/03/27 | 1,325 | 1,349 | 1,325 | 1,329 | - | - | 1,700 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,369 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 2,700 |
| 2025/03/24 | 1,344 | 1,369 | 1,344 | 1,369 | +41 | +3.1% | 400 |
| 2025/03/21 | 1,330 | 1,350 | 1,328 | 1,328 | -6 | -0.4% | 1,800 |
| 2025/03/19 | 1,331 | 1,339 | 1,330 | 1,334 | +1 | +0.1% | 1,100 |
| 2025/03/18 | 1,324 | 1,333 | 1,324 | 1,333 | +9 | +0.7% | 800 |
| 2025/03/17 | 1,324 | 1,324 | 1,323 | 1,324 | +19 | +1.5% | 1,300 |
| 2025/03/14 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 500 |
| 2025/03/13 | 1,318 | 1,318 | 1,305 | 1,305 | -15 | -1.1% | 600 |
| 2025/03/12 | 1,320 | 1,320 | 1,320 | 1,320 | -8 | -0.6% | 100 |
| 2025/03/11 | 1,300 | 1,328 | 1,299 | 1,328 | +8 | +0.6% | 500 |
| 2025/03/10 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2025/03/07 | 1,328 | 1,328 | 1,302 | 1,327 | - | - | 500 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 200 |
| 2025/03/03 | 1,348 | 1,348 | 1,329 | 1,329 | -20 | -1.5% | 500 |
| 2025/02/28 | 1,365 | 1,365 | 1,349 | 1,349 | - | - | 700 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,377 | 1,377 | 1,351 | 1,353 | -1 | -0.1% | 2,900 |
| 2025/02/21 | 1,342 | 1,358 | 1,342 | 1,354 | +12 | +0.9% | 1,600 |
| 2025/02/20 | 1,308 | 1,342 | 1,308 | 1,342 | +34 | +2.6% | 800 |
| 2025/02/19 | 1,314 | 1,342 | 1,308 | 1,308 | -11 | -0.8% | 1,300 |
1～
50
件表示中 / 4389件
類似銘柄と比較する
現在ご覧いただいている「幼児活動」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 |
|---|---|---|---|---|---|---|---|---|
| 幼児活動 | 126,000円 | +3.6% | +0.9% | 1.83% | 13.96倍 | 1.38倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| 極楽湯ＨＤ | 48,900円 | +6.5% | +94.4% | 0.00% | 13.34倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ロイヤルホテル | 99,600円 | +21.4% | +36.3% | 0.50% | 8.45倍 | 0.79倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| 船 場 | 136,300円 | +10.5% | +4.7% | 5.50% | 10.03倍 | 1.07倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| Ｇｕｎｏｓｙ | 60,400円 | -16.7% | - | 3.03% | 80.64倍 | 1.30倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
