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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 1,248 | 1,248 | 1,248 | 1,248 | -30 | -2.3% | 300 |
| 2025/04/08 | 1,248 | 1,278 | 1,218 | 1,278 | +30 | +2.4% | 500 |
| 2025/04/07 | 1,220 | 1,258 | 1,212 | 1,248 | -70 | -5.3% | 1,300 |
| 2025/04/04 | 1,255 | 1,318 | 1,255 | 1,318 | +33 | +2.6% | 400 |
| 2025/04/03 | 1,304 | 1,329 | 1,283 | 1,285 | -35 | -2.7% | 6,900 |
| 2025/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,344 | 1,350 | 1,340 | 1,350 | -18 | -1.3% | 500 |
| 2025/03/28 | 1,336 | 1,368 | 1,336 | 1,368 | +39 | +2.9% | 2,900 |
| 2025/03/27 | 1,325 | 1,349 | 1,325 | 1,329 | - | - | 1,700 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,369 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 2,700 |
| 2025/03/24 | 1,344 | 1,369 | 1,344 | 1,369 | +41 | +3.1% | 400 |
| 2025/03/21 | 1,330 | 1,350 | 1,328 | 1,328 | -6 | -0.4% | 1,800 |
| 2025/03/19 | 1,331 | 1,339 | 1,330 | 1,334 | +1 | +0.1% | 1,100 |
| 2025/03/18 | 1,324 | 1,333 | 1,324 | 1,333 | +9 | +0.7% | 800 |
| 2025/03/17 | 1,324 | 1,324 | 1,323 | 1,324 | +19 | +1.5% | 1,300 |
| 2025/03/14 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 500 |
| 2025/03/13 | 1,318 | 1,318 | 1,305 | 1,305 | -15 | -1.1% | 600 |
| 2025/03/12 | 1,320 | 1,320 | 1,320 | 1,320 | -8 | -0.6% | 100 |
| 2025/03/11 | 1,300 | 1,328 | 1,299 | 1,328 | +8 | +0.6% | 500 |
| 2025/03/10 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2025/03/07 | 1,328 | 1,328 | 1,302 | 1,327 | - | - | 500 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 200 |
| 2025/03/03 | 1,348 | 1,348 | 1,329 | 1,329 | -20 | -1.5% | 500 |
| 2025/02/28 | 1,365 | 1,365 | 1,349 | 1,349 | - | - | 700 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,377 | 1,377 | 1,351 | 1,353 | -1 | -0.1% | 2,900 |
| 2025/02/21 | 1,342 | 1,358 | 1,342 | 1,354 | +12 | +0.9% | 1,600 |
| 2025/02/20 | 1,308 | 1,342 | 1,308 | 1,342 | +34 | +2.6% | 800 |
| 2025/02/19 | 1,314 | 1,342 | 1,308 | 1,308 | -11 | -0.8% | 1,300 |
| 2025/02/18 | 1,332 | 1,336 | 1,308 | 1,319 | -27 | -2% | 3,600 |
| 2025/02/17 | 1,348 | 1,350 | 1,326 | 1,346 | -3 | -0.2% | 3,600 |
| 2025/02/14 | 1,270 | 1,355 | 1,270 | 1,349 | +80 | +6.3% | 6,700 |
| 2025/02/13 | 1,275 | 1,307 | 1,245 | 1,269 | +54 | +4.4% | 4,800 |
| 2025/02/12 | 1,216 | 1,225 | 1,206 | 1,215 | +8 | +0.7% | 3,400 |
| 2025/02/10 | 1,207 | 1,227 | 1,207 | 1,207 | -30 | -2.4% | 4,900 |
| 2025/02/07 | 1,256 | 1,256 | 1,232 | 1,237 | -49 | -3.8% | 5,200 |
| 2025/02/06 | 1,286 | 1,286 | 1,286 | 1,286 | -14 | -1.1% | 200 |
| 2025/02/05 | 1,300 | 1,305 | 1,290 | 1,300 | +10 | +0.8% | 1,200 |
| 2025/02/04 | 1,258 | 1,303 | 1,258 | 1,290 | -20 | -1.5% | 1,900 |
| 2025/02/03 | 1,254 | 1,344 | 1,254 | 1,310 | +1 | +0.1% | 2,700 |
| 2025/01/31 | 1,310 | 1,310 | 1,293 | 1,309 | -25 | -1.9% | 600 |
| 2025/01/30 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
