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 |
|---|---|---|---|---|---|---|---|
| 2021/11/16 | 1,223 | 1,234 | 1,221 | 1,233 | -6 | -0.5% | 4,100 |
| 2021/11/15 | 1,235 | 1,249 | 1,221 | 1,239 | +1 | +0.1% | 8,100 |
| 2021/11/12 | 1,237 | 1,245 | 1,229 | 1,238 | +13 | +1.1% | 4,900 |
| 2021/11/11 | 1,241 | 1,246 | 1,214 | 1,225 | -24 | -1.9% | 14,000 |
| 2021/11/10 | 1,226 | 1,266 | 1,215 | 1,249 | +11 | +0.9% | 13,300 |
| 2021/11/09 | 1,282 | 1,284 | 1,236 | 1,238 | -55 | -4.3% | 18,300 |
| 2021/11/08 | 1,334 | 1,364 | 1,288 | 1,293 | -36 | -2.7% | 33,700 |
| 2021/11/05 | 1,310 | 1,329 | 1,293 | 1,329 | +9 | +0.7% | 15,800 |
| 2021/11/04 | 1,300 | 1,320 | 1,288 | 1,320 | +12 | +0.9% | 22,500 |
| 2021/11/02 | 1,300 | 1,326 | 1,280 | 1,308 | +12 | +0.9% | 44,600 |
| 2021/11/01 | 1,300 | 1,310 | 1,261 | 1,296 | +54 | +4.3% | 75,900 |
| 2021/10/29 | 1,227 | 1,249 | 1,212 | 1,242 | +16 | +1.3% | 18,500 |
| 2021/10/28 | 1,220 | 1,228 | 1,216 | 1,226 | -7 | -0.6% | 8,600 |
| 2021/10/27 | 1,221 | 1,244 | 1,218 | 1,233 | +12 | +1% | 8,300 |
| 2021/10/26 | 1,240 | 1,247 | 1,221 | 1,221 | -26 | -2.1% | 11,000 |
| 2021/10/25 | 1,240 | 1,250 | 1,234 | 1,247 | +8 | +0.6% | 11,500 |
| 2021/10/22 | 1,221 | 1,250 | 1,214 | 1,239 | +12 | +1% | 10,900 |
| 2021/10/21 | 1,237 | 1,243 | 1,218 | 1,227 | -20 | -1.6% | 7,300 |
| 2021/10/20 | 1,226 | 1,250 | 1,207 | 1,247 | +31 | +2.5% | 21,700 |
| 2021/10/19 | 1,212 | 1,223 | 1,205 | 1,216 | +5 | +0.4% | 4,600 |
| 2021/10/18 | 1,229 | 1,229 | 1,210 | 1,211 | -9 | -0.7% | 6,200 |
| 2021/10/15 | 1,222 | 1,226 | 1,202 | 1,220 | +10 | +0.8% | 10,000 |
| 2021/10/14 | 1,195 | 1,254 | 1,190 | 1,210 | +4 | +0.3% | 18,500 |
| 2021/10/13 | 1,210 | 1,216 | 1,185 | 1,206 | -4 | -0.3% | 11,500 |
| 2021/10/12 | 1,206 | 1,215 | 1,195 | 1,210 | -7 | -0.6% | 9,100 |
| 2021/10/11 | 1,218 | 1,244 | 1,200 | 1,217 | +11 | +0.9% | 24,400 |
| 2021/10/08 | 1,180 | 1,230 | 1,180 | 1,206 | +39 | +3.3% | 29,300 |
| 2021/10/07 | 1,165 | 1,187 | 1,155 | 1,167 | -3 | -0.3% | 21,900 |
| 2021/10/06 | 1,206 | 1,217 | 1,170 | 1,170 | -30 | -2.5% | 26,400 |
| 2021/10/05 | 1,205 | 1,227 | 1,174 | 1,200 | -30 | -2.4% | 40,700 |
| 2021/10/04 | 1,246 | 1,280 | 1,201 | 1,230 | +44 | +3.7% | 65,900 |
| 2021/10/01 | 1,234 | 1,234 | 1,161 | 1,186 | -64 | -5.1% | 35,500 |
| 2021/09/30 | 1,284 | 1,309 | 1,181 | 1,250 | -4 | -0.3% | 79,900 |
| 2021/09/29 | 1,178 | 1,279 | 1,161 | 1,254 | +46 | +3.8% | 47,700 |
| 2021/09/28 | 1,217 | 1,217 | 1,185 | 1,208 | -5 | -0.4% | 10,300 |
| 2021/09/27 | 1,215 | 1,225 | 1,180 | 1,213 | +2 | +0.2% | 20,300 |
| 2021/09/24 | 1,238 | 1,238 | 1,180 | 1,211 | +11 | +0.9% | 57,300 |
| 2021/09/22 | 1,137 | 1,240 | 1,114 | 1,200 | +63 | +5.5% | 62,600 |
| 2021/09/21 | 1,121 | 1,150 | 1,121 | 1,137 | -30 | -2.6% | 5,900 |
| 2021/09/17 | 1,115 | 1,167 | 1,115 | 1,167 | +45 | +4% | 8,300 |
| 2021/09/16 | 1,164 | 1,164 | 1,101 | 1,122 | -42 | -3.6% | 17,900 |
| 2021/09/15 | 1,150 | 1,164 | 1,135 | 1,164 | +7 | +0.6% | 12,600 |
| 2021/09/14 | 1,171 | 1,171 | 1,151 | 1,157 | -15 | -1.3% | 15,900 |
| 2021/09/13 | 1,213 | 1,219 | 1,170 | 1,172 | -41 | -3.4% | 14,600 |
| 2021/09/10 | 1,235 | 1,235 | 1,190 | 1,213 | -19 | -1.5% | 24,700 |
| 2021/09/09 | 1,160 | 1,240 | 1,155 | 1,232 | +70 | +6% | 48,800 |
| 2021/09/08 | 1,162 | 1,182 | 1,153 | 1,162 | ±0 | ±0% | 15,100 |
| 2021/09/07 | 1,189 | 1,199 | 1,142 | 1,162 | -28 | -2.4% | 20,800 |
| 2021/09/06 | 1,218 | 1,236 | 1,180 | 1,190 | -50 | -4% | 23,700 |
| 2021/09/03 | 1,216 | 1,259 | 1,170 | 1,240 | +24 | +2% | 56,700 |
851～
900
件表示中 / 4393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 | 131,600円 | +3.6% | +0.9% | 1.75% | 14.58倍 | 1.44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 | 50,000円 | +6.5% | +94.4% | 0.00% | 13.64倍 | 4.75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 |
| ＴＯＷ | 31,900円 | +2.8% | +4.5% | 4.70% | 9.16倍 | 1.33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 | 149,500円 | +24.1% | +31.6% | 0.00% | 18.95倍 | 8.07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
チャート関連のコラム
