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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 1,222 | 1,231 | 1,221 | 1,223 | +8 | +0.7% | 2,900 |
| 2023/10/16 | 1,232 | 1,255 | 1,215 | 1,215 | -18 | -1.5% | 4,300 |
| 2023/10/13 | 1,230 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,229 | 1,231 | 1,229 | 1,229 | ±0 | ±0% | 1,100 |
| 2023/10/11 | 1,230 | 1,230 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2023/10/10 | 1,222 | 1,233 | 1,222 | 1,233 | +17 | +1.4% | 3,700 |
| 2023/10/06 | 1,218 | 1,218 | 1,216 | 1,216 | -5 | -0.4% | 300 |
| 2023/10/05 | 1,220 | 1,227 | 1,220 | 1,221 | ±0 | ±0% | 1,200 |
| 2023/10/04 | 1,215 | 1,234 | 1,214 | 1,221 | +5 | +0.4% | 3,600 |
| 2023/10/03 | 1,213 | 1,216 | 1,212 | 1,216 | -6 | -0.5% | 800 |
| 2023/10/02 | 1,221 | 1,222 | 1,221 | 1,222 | -8 | -0.7% | 500 |
| 2023/09/29 | 1,241 | 1,241 | 1,230 | 1,230 | -6 | -0.5% | 500 |
| 2023/09/28 | 1,234 | 1,250 | 1,234 | 1,236 | +6 | +0.5% | 1,700 |
| 2023/09/27 | 1,230 | 1,231 | 1,229 | 1,230 | ±0 | ±0% | 1,400 |
| 2023/09/26 | 1,232 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 700 |
| 2023/09/25 | 1,232 | 1,232 | 1,229 | 1,230 | +6 | +0.5% | 4,000 |
| 2023/09/22 | 1,215 | 1,227 | 1,215 | 1,224 | +2 | +0.2% | 2,500 |
| 2023/09/21 | 1,214 | 1,227 | 1,214 | 1,222 | +3 | +0.2% | 700 |
| 2023/09/20 | 1,213 | 1,220 | 1,213 | 1,219 | -5 | -0.4% | 700 |
| 2023/09/19 | 1,225 | 1,230 | 1,220 | 1,224 | -2 | -0.2% | 2,300 |
| 2023/09/15 | 1,225 | 1,230 | 1,223 | 1,226 | +1 | +0.1% | 2,700 |
| 2023/09/14 | 1,208 | 1,225 | 1,208 | 1,225 | -2 | -0.2% | 1,500 |
| 2023/09/13 | 1,227 | 1,230 | 1,225 | 1,227 | +6 | +0.5% | 1,900 |
| 2023/09/12 | 1,221 | 1,228 | 1,221 | 1,221 | ±0 | ±0% | 700 |
| 2023/09/11 | 1,210 | 1,222 | 1,210 | 1,221 | +11 | +0.9% | 700 |
| 2023/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,300 |
| 2023/09/07 | 1,209 | 1,219 | 1,209 | 1,210 | -12 | -1% | 1,100 |
| 2023/09/06 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 1,900 |
| 2023/09/05 | 1,222 | 1,226 | 1,220 | 1,221 | -6 | -0.5% | 1,200 |
| 2023/09/04 | 1,222 | 1,227 | 1,222 | 1,227 | +4 | +0.3% | 500 |
| 2023/09/01 | 1,218 | 1,230 | 1,218 | 1,223 | -1 | -0.1% | 1,800 |
| 2023/08/31 | 1,211 | 1,228 | 1,211 | 1,224 | +10 | +0.8% | 600 |
| 2023/08/30 | 1,216 | 1,220 | 1,213 | 1,214 | -3 | -0.2% | 1,200 |
| 2023/08/29 | 1,230 | 1,232 | 1,217 | 1,217 | -13 | -1.1% | 2,700 |
| 2023/08/28 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/08/25 | 1,238 | 1,238 | 1,229 | 1,230 | -14 | -1.1% | 3,800 |
| 2023/08/24 | 1,237 | 1,247 | 1,237 | 1,244 | +7 | +0.6% | 1,300 |
| 2023/08/23 | 1,238 | 1,241 | 1,230 | 1,237 | +6 | +0.5% | 1,000 |
| 2023/08/22 | 1,230 | 1,241 | 1,230 | 1,231 | +1 | +0.1% | 1,300 |
| 2023/08/21 | 1,232 | 1,235 | 1,229 | 1,230 | +5 | +0.4% | 1,400 |
| 2023/08/18 | 1,225 | 1,232 | 1,224 | 1,225 | +7 | +0.6% | 1,800 |
| 2023/08/17 | 1,226 | 1,235 | 1,218 | 1,218 | +8 | +0.7% | 3,200 |
| 2023/08/16 | 1,234 | 1,235 | 1,210 | 1,210 | -20 | -1.6% | 3,400 |
| 2023/08/15 | 1,242 | 1,242 | 1,230 | 1,230 | -12 | -1% | 1,400 |
| 2023/08/14 | 1,224 | 1,242 | 1,218 | 1,242 | +18 | +1.5% | 2,400 |
| 2023/08/10 | 1,218 | 1,231 | 1,216 | 1,224 | +6 | +0.5% | 4,200 |
| 2023/08/09 | 1,205 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 4,000 |
| 2023/08/08 | 1,196 | 1,209 | 1,196 | 1,205 | +8 | +0.7% | 600 |
| 2023/08/07 | 1,188 | 1,205 | 1,187 | 1,197 | +2 | +0.2% | 2,500 |
| 2023/08/04 | 1,192 | 1,195 | 1,181 | 1,195 | +10 | +0.8% | 2,400 |
451～
500
件表示中 / 4463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 | 143,200円 | +4.6% | +3.2% | 1.68% | 17.66倍 | 1.51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 |
| メンバーズ | 128,500円 | +8.9% | +153.0% | 2.57% | 20.53倍 | 3.14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 |
| Ｇｕｎｏｓｙ | 70,400円 | +29.4% | +136.9% | 2.60% | 39.09倍 | 1.51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 |
| 人夢技術 | 177,000円 | +8.0% | +24.1% | 3.39% | 13.41倍 | 0.74倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| アシロ | 217,200円 | +31.9% | +295.3% | 1.56% | 19.08倍 | 5.86倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
