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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,104 | 1,119 | 1,099 | 1,119 | +27 | +2.5% | 1,500 |
| 2022/11/22 | 1,097 | 1,107 | 1,092 | 1,092 | -6 | -0.5% | 800 |
| 2022/11/21 | 1,082 | 1,098 | 1,082 | 1,098 | -1 | -0.1% | 800 |
| 2022/11/18 | 1,095 | 1,099 | 1,095 | 1,099 | -26 | -2.3% | 700 |
| 2022/11/17 | 1,098 | 1,125 | 1,080 | 1,125 | +27 | +2.5% | 4,200 |
| 2022/11/16 | 1,097 | 1,098 | 1,073 | 1,098 | +17 | +1.6% | 700 |
| 2022/11/15 | 1,099 | 1,099 | 1,081 | 1,081 | -18 | -1.6% | 400 |
| 2022/11/14 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5% | 300 |
| 2022/11/11 | 1,094 | 1,094 | 1,094 | 1,094 | -30 | -2.7% | 1,300 |
| 2022/11/10 | 1,072 | 1,124 | 1,072 | 1,124 | +49 | +4.6% | 5,000 |
| 2022/11/09 | 1,097 | 1,097 | 1,075 | 1,075 | +5 | +0.5% | 700 |
| 2022/11/08 | 1,067 | 1,073 | 1,067 | 1,070 | -3 | -0.3% | 900 |
| 2022/11/07 | 1,070 | 1,085 | 1,070 | 1,073 | -36 | -3.2% | 2,700 |
| 2022/11/04 | 1,081 | 1,109 | 1,079 | 1,109 | +17 | +1.6% | 1,000 |
| 2022/11/02 | 1,100 | 1,100 | 1,092 | 1,092 | - | - | 700 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,108 | 1,132 | 1,108 | 1,132 | +24 | +2.2% | 700 |
| 2022/10/28 | 1,136 | 1,138 | 1,108 | 1,108 | -23 | -2% | 1,100 |
| 2022/10/27 | 1,105 | 1,131 | 1,105 | 1,131 | - | - | 600 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,131 | 1,138 | 1,122 | 1,122 | +7 | +0.6% | 4,000 |
| 2022/10/24 | 1,090 | 1,115 | 1,090 | 1,115 | +24 | +2.2% | 1,100 |
| 2022/10/21 | 1,082 | 1,091 | 1,082 | 1,091 | +9 | +0.8% | 400 |
| 2022/10/20 | 1,082 | 1,082 | 1,082 | 1,082 | -8 | -0.7% | 100 |
| 2022/10/19 | 1,090 | 1,090 | 1,090 | 1,090 | +31 | +2.9% | 100 |
| 2022/10/18 | 1,070 | 1,070 | 1,059 | 1,059 | +2 | +0.2% | 200 |
| 2022/10/17 | 1,073 | 1,073 | 1,057 | 1,057 | -28 | -2.6% | 700 |
| 2022/10/14 | 1,096 | 1,096 | 1,085 | 1,085 | +1 | +0.1% | 600 |
| 2022/10/13 | 1,079 | 1,084 | 1,078 | 1,084 | +5 | +0.5% | 2,700 |
| 2022/10/12 | 1,052 | 1,079 | 1,052 | 1,079 | +13 | +1.2% | 3,600 |
| 2022/10/11 | 1,060 | 1,066 | 1,053 | 1,066 | +1 | +0.1% | 700 |
| 2022/10/07 | 1,068 | 1,068 | 1,065 | 1,065 | -3 | -0.3% | 500 |
| 2022/10/06 | 1,079 | 1,079 | 1,068 | 1,068 | +5 | +0.5% | 200 |
| 2022/10/05 | 1,059 | 1,063 | 1,059 | 1,063 | -17 | -1.6% | 300 |
| 2022/10/04 | 1,054 | 1,080 | 1,054 | 1,080 | +35 | +3.3% | 2,200 |
| 2022/10/03 | 1,055 | 1,055 | 1,042 | 1,045 | -10 | -0.9% | 1,300 |
| 2022/09/30 | 1,080 | 1,080 | 1,055 | 1,055 | -34 | -3.1% | 3,700 |
| 2022/09/29 | 1,072 | 1,089 | 1,072 | 1,089 | +10 | +0.9% | 900 |
| 2022/09/28 | 1,147 | 1,147 | 1,044 | 1,079 | -66 | -5.8% | 16,300 |
| 2022/09/27 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 1,000 |
| 2022/09/26 | 1,144 | 1,144 | 1,122 | 1,122 | -27 | -2.3% | 3,600 |
| 2022/09/22 | 1,121 | 1,149 | 1,121 | 1,149 | +11 | +1% | 1,100 |
| 2022/09/21 | 1,139 | 1,139 | 1,138 | 1,138 | +7 | +0.6% | 400 |
| 2022/09/20 | 1,125 | 1,131 | 1,125 | 1,131 | +6 | +0.5% | 400 |
| 2022/09/16 | 1,118 | 1,125 | 1,118 | 1,125 | +7 | +0.6% | 300 |
| 2022/09/15 | 1,128 | 1,128 | 1,118 | 1,118 | -10 | -0.9% | 500 |
| 2022/09/14 | 1,122 | 1,128 | 1,122 | 1,128 | -6 | -0.5% | 300 |
| 2022/09/13 | 1,118 | 1,134 | 1,117 | 1,134 | +8 | +0.7% | 2,800 |
| 2022/09/12 | 1,139 | 1,140 | 1,126 | 1,126 | -8 | -0.7% | 900 |
| 2022/09/09 | 1,134 | 1,134 | 1,134 | 1,134 | -25 | -2.2% | 200 |
601～
650
件表示中 / 4392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 | - | +3.6% | +0.9% | - | - | - |
|
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 |
| 東洋テック | 137,800円 | +10.4% | +31.7% | 2.90% | 16.97倍 | 0.67倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＴＯＷ | 32,000円 | +2.8% | +4.5% | 4.69% | 9.18倍 | 1.34倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ブティックス | 149,700円 | +24.1% | +31.6% | 0.00% | 18.98倍 | 8.08倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ロイヤルホテル | 99,200円 | +21.4% | +36.3% | 0.50% | 8.42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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
