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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/08/03 | 1,192 | 1,200 | 1,182 | 1,185 | -3 | -0.3% | 4,800 |
| 2023/08/02 | 1,183 | 1,193 | 1,180 | 1,188 | +4 | +0.3% | 3,500 |
| 2023/08/01 | 1,194 | 1,267 | 1,160 | 1,184 | -118 | -9.1% | 15,700 |
| 2023/07/31 | 1,350 | 1,350 | 1,272 | 1,302 | +35 | +2.8% | 11,500 |
| 2023/07/28 | 1,246 | 1,277 | 1,238 | 1,267 | +27 | +2.2% | 11,200 |
| 2023/07/27 | 1,245 | 1,245 | 1,236 | 1,240 | -6 | -0.5% | 1,200 |
| 2023/07/26 | 1,227 | 1,246 | 1,227 | 1,246 | +17 | +1.4% | 1,700 |
| 2023/07/25 | 1,232 | 1,232 | 1,220 | 1,229 | +6 | +0.5% | 3,200 |
| 2023/07/24 | 1,227 | 1,228 | 1,209 | 1,223 | -7 | -0.6% | 3,900 |
| 2023/07/21 | 1,230 | 1,239 | 1,211 | 1,230 | +6 | +0.5% | 3,700 |
| 2023/07/20 | 1,222 | 1,224 | 1,205 | 1,224 | -1 | -0.1% | 2,300 |
| 2023/07/19 | 1,243 | 1,243 | 1,225 | 1,225 | -11 | -0.9% | 6,500 |
| 2023/07/18 | 1,249 | 1,249 | 1,236 | 1,236 | ±0 | ±0% | 2,600 |
| 2023/07/14 | 1,237 | 1,237 | 1,230 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/07/13 | 1,229 | 1,229 | 1,227 | 1,227 | -9 | -0.7% | 500 |
| 2023/07/12 | 1,223 | 1,236 | 1,217 | 1,236 | +13 | +1.1% | 2,800 |
| 2023/07/11 | 1,224 | 1,233 | 1,222 | 1,223 | -7 | -0.6% | 1,100 |
| 2023/07/10 | 1,232 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 1,400 |
| 2023/07/07 | 1,226 | 1,232 | 1,225 | 1,229 | -2 | -0.2% | 3,000 |
| 2023/07/06 | 1,228 | 1,231 | 1,228 | 1,231 | +3 | +0.2% | 1,400 |
| 2023/07/05 | 1,228 | 1,231 | 1,228 | 1,228 | -2 | -0.2% | 1,300 |
| 2023/07/04 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/07/03 | 1,230 | 1,239 | 1,229 | 1,230 | ±0 | ±0% | 1,500 |
| 2023/06/30 | 1,242 | 1,242 | 1,229 | 1,230 | -12 | -1% | 3,100 |
| 2023/06/29 | 1,235 | 1,242 | 1,234 | 1,242 | +11 | +0.9% | 1,000 |
| 2023/06/28 | 1,231 | 1,236 | 1,230 | 1,231 | +1 | +0.1% | 2,700 |
| 2023/06/27 | 1,236 | 1,236 | 1,220 | 1,230 | -1 | -0.1% | 4,000 |
| 2023/06/26 | 1,246 | 1,246 | 1,229 | 1,231 | -9 | -0.7% | 3,900 |
| 2023/06/23 | 1,246 | 1,246 | 1,230 | 1,240 | +10 | +0.8% | 2,400 |
| 2023/06/22 | 1,247 | 1,248 | 1,230 | 1,230 | +4 | +0.3% | 3,700 |
| 2023/06/21 | 1,231 | 1,237 | 1,226 | 1,226 | -15 | -1.2% | 3,800 |
| 2023/06/20 | 1,236 | 1,241 | 1,229 | 1,241 | +5 | +0.4% | 3,300 |
| 2023/06/19 | 1,248 | 1,253 | 1,235 | 1,236 | +1 | +0.1% | 8,100 |
| 2023/06/16 | 1,242 | 1,253 | 1,219 | 1,235 | -16 | -1.3% | 12,400 |
| 2023/06/15 | 1,281 | 1,290 | 1,251 | 1,251 | -49 | -3.8% | 21,500 |
| 2023/06/14 | 1,465 | 1,469 | 1,300 | 1,300 | -106 | -7.5% | 61,600 |
| 2023/06/13 | 1,483 | 1,486 | 1,339 | 1,406 | -59 | -4% | 66,200 |
| 2023/06/12 | 1,400 | 1,465 | 1,331 | 1,465 | +208 | +16.5% | 105,600 |
451～
500
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
