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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 1,096 | 1,104 | 1,096 | 1,099 | +3 | +0.3% | 1,100 |
| 2021/12/15 | 1,080 | 1,116 | 1,080 | 1,096 | +21 | +2% | 9,800 |
| 2021/12/14 | 1,071 | 1,076 | 1,067 | 1,075 | -5 | -0.5% | 4,700 |
| 2021/12/13 | 1,092 | 1,092 | 1,079 | 1,080 | -12 | -1.1% | 1,400 |
| 2021/12/10 | 1,080 | 1,115 | 1,076 | 1,092 | +5 | +0.5% | 6,600 |
| 2021/12/09 | 1,110 | 1,110 | 1,085 | 1,087 | -12 | -1.1% | 4,600 |
| 2021/12/08 | 1,084 | 1,102 | 1,084 | 1,099 | -12 | -1.1% | 3,600 |
| 2021/12/07 | 1,072 | 1,111 | 1,072 | 1,111 | +40 | +3.7% | 10,700 |
| 2021/12/06 | 1,081 | 1,085 | 1,070 | 1,071 | -14 | -1.3% | 4,100 |
| 2021/12/03 | 1,070 | 1,092 | 1,064 | 1,085 | +33 | +3.1% | 10,500 |
| 2021/12/02 | 1,054 | 1,074 | 1,048 | 1,052 | -2 | -0.2% | 11,500 |
| 2021/12/01 | 1,056 | 1,072 | 1,041 | 1,054 | +1 | +0.1% | 19,800 |
| 2021/11/30 | 1,111 | 1,111 | 1,052 | 1,053 | -13 | -1.2% | 12,700 |
| 2021/11/29 | 1,113 | 1,113 | 1,052 | 1,066 | -47 | -4.2% | 15,100 |
| 2021/11/26 | 1,115 | 1,116 | 1,075 | 1,113 | -2 | -0.2% | 22,200 |
| 2021/11/25 | 1,159 | 1,164 | 1,115 | 1,115 | -30 | -2.6% | 15,500 |
| 2021/11/24 | 1,150 | 1,150 | 1,137 | 1,145 | -15 | -1.3% | 14,900 |
| 2021/11/22 | 1,175 | 1,201 | 1,122 | 1,160 | -41 | -3.4% | 36,300 |
| 2021/11/19 | 1,185 | 1,229 | 1,185 | 1,201 | +16 | +1.4% | 20,900 |
| 2021/11/18 | 1,216 | 1,216 | 1,176 | 1,185 | -33 | -2.7% | 23,500 |
| 2021/11/17 | 1,227 | 1,230 | 1,214 | 1,218 | -15 | -1.2% | 9,500 |
| 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 |
901～
950
件表示中 / 4464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 | 143,400円 | +4.6% | +3.2% | 1.67% | 17.68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 |
| ＱＢネットＨＤ | 131,900円 | +7.1% | +35.3% | 3.03% | 12.42倍 | 1.18倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| メンバーズ | 128,100円 | +8.9% | +153.0% | 2.58% | 20.47倍 | 3.13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 |
| 人夢技術 | 176,600円 | +8.0% | +24.1% | 3.40% | 13.38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 | 223,100円 | +31.9% | +295.3% | 1.52% | 19.59倍 | 6.02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
