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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 1,359 | 1,359 | 1,340 | 1,359 | +30 | +2.3% | 4,900 |
| 2025/06/24 | 1,326 | 1,329 | 1,326 | 1,329 | +18 | +1.4% | 500 |
| 2025/06/23 | 1,355 | 1,379 | 1,311 | 1,311 | -38 | -2.8% | 12,400 |
| 2025/06/20 | 1,351 | 1,351 | 1,348 | 1,349 | -2 | -0.1% | 1,000 |
| 2025/06/19 | 1,349 | 1,378 | 1,348 | 1,351 | +3 | +0.2% | 900 |
| 2025/06/18 | 1,340 | 1,348 | 1,299 | 1,348 | - | - | 8,500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,323 | 1,346 | 1,323 | 1,346 | +23 | +1.7% | 400 |
| 2025/06/13 | 1,322 | 1,323 | 1,322 | 1,323 | +1 | +0.1% | 200 |
| 2025/06/12 | 1,322 | 1,322 | 1,322 | 1,322 | -8 | -0.6% | 100 |
| 2025/06/11 | 1,336 | 1,343 | 1,330 | 1,330 | +24 | +1.8% | 2,500 |
| 2025/06/10 | 1,306 | 1,306 | 1,306 | 1,306 | - | - | 100 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 1,325 | 1,325 | 1,323 | 1,325 | - | - | 500 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 1,327 | 1,334 | 1,327 | 1,333 | +6 | +0.5% | 800 |
| 2025/06/03 | 1,327 | 1,327 | 1,327 | 1,327 | -3 | -0.2% | 100 |
| 2025/06/02 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 800 |
| 2025/05/27 | 1,318 | 1,345 | 1,315 | 1,335 | -3 | -0.2% | 700 |
| 2025/05/26 | 1,368 | 1,368 | 1,338 | 1,338 | ±0 | ±0% | 3,300 |
| 2025/05/23 | 1,342 | 1,355 | 1,338 | 1,338 | +1 | +0.1% | 1,300 |
| 2025/05/22 | 1,319 | 1,343 | 1,313 | 1,337 | -23 | -1.7% | 700 |
| 2025/05/21 | 1,321 | 1,360 | 1,291 | 1,360 | +40 | +3% | 4,000 |
| 2025/05/20 | 1,317 | 1,320 | 1,311 | 1,320 | +24 | +1.9% | 600 |
| 2025/05/19 | 1,290 | 1,296 | 1,290 | 1,296 | - | - | 200 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,321 | 1,321 | 1,272 | 1,279 | -42 | -3.2% | 1,000 |
| 2025/05/14 | 1,316 | 1,338 | 1,315 | 1,321 | +5 | +0.4% | 1,400 |
| 2025/05/13 | 1,315 | 1,355 | 1,315 | 1,316 | ±0 | ±0% | 3,100 |
| 2025/05/12 | 1,315 | 1,316 | 1,312 | 1,316 | - | - | 900 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,271 | 1,314 | 1,271 | 1,314 | +54 | +4.3% | 500 |
| 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 |
1～
50
件表示中 / 4425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 | 135,900円 | +4.6% | +3.2% | 1.77% | 16.76倍 | 1.43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 |
| ＥＲＩ ＨＤ | 215,300円 | +13.8% | +4.0% | 2.79% | 12.59倍 | 2.91倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| メンバーズ | 124,000円 | +8.9% | +153.0% | 2.66% | 19.79倍 | 3.03倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＦＣＥ | 72,200円 | +14.9% | +29.6% | 0.97% | 25.22倍 | 4.43倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| アトラエ | 67,100円 | +10.1% | +25.2% | 4.62% | 11.74倍 | 3.41倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
