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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/28 | 1,314 | 1,314 | 1,294 | 1,314 | ±0 | ±0% | 1,100 |
| 2025/01/27 | 1,332 | 1,332 | 1,314 | 1,314 | -10 | -0.8% | 3,300 |
| 2025/01/24 | 1,324 | 1,325 | 1,324 | 1,324 | -4 | -0.3% | 1,100 |
| 2025/01/23 | 1,321 | 1,328 | 1,318 | 1,328 | +7 | +0.5% | 600 |
| 2025/01/22 | 1,318 | 1,321 | 1,318 | 1,321 | - | - | 1,200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,307 | 1,307 | 1,307 | 1,307 | -3 | -0.2% | 100 |
| 2025/01/17 | 1,319 | 1,319 | 1,310 | 1,310 | -39 | -2.9% | 200 |
| 2025/01/16 | 1,352 | 1,352 | 1,349 | 1,349 | +1 | +0.1% | 600 |
| 2025/01/15 | 1,358 | 1,358 | 1,291 | 1,348 | +15 | +1.1% | 3,600 |
| 2025/01/14 | 1,340 | 1,340 | 1,333 | 1,333 | ±0 | ±0% | 200 |
| 2025/01/10 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 1,331 | 1,331 | 1,326 | 1,326 | -29 | -2.1% | 300 |
| 2025/01/06 | 1,350 | 1,364 | 1,350 | 1,355 | +5 | +0.4% | 900 |
| 2024/12/30 | 1,342 | 1,351 | 1,342 | 1,350 | +38 | +2.9% | 1,700 |
| 2024/12/27 | 1,312 | 1,312 | 1,312 | 1,312 | -1 | -0.1% | 200 |
| 2024/12/26 | 1,350 | 1,350 | 1,313 | 1,313 | -65 | -4.7% | 3,700 |
| 2024/12/25 | 1,333 | 1,378 | 1,333 | 1,378 | +45 | +3.4% | 15,800 |
| 2024/12/24 | 1,330 | 1,334 | 1,293 | 1,333 | +8 | +0.6% | 2,100 |
| 2024/12/23 | 1,330 | 1,330 | 1,321 | 1,325 | +8 | +0.6% | 1,100 |
| 2024/12/20 | 1,296 | 1,317 | 1,296 | 1,317 | - | - | 700 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,292 | 1,300 | 1,292 | 1,293 | +1 | +0.1% | 600 |
| 2024/12/17 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 100 |
| 2024/12/16 | 1,289 | 1,294 | 1,289 | 1,292 | +38 | +3% | 2,900 |
| 2024/12/13 | 1,260 | 1,260 | 1,254 | 1,254 | -28 | -2.2% | 500 |
| 2024/12/12 | 1,285 | 1,285 | 1,282 | 1,282 | -3 | -0.2% | 1,400 |
| 2024/12/11 | 1,254 | 1,295 | 1,254 | 1,285 | +20 | +1.6% | 1,400 |
| 2024/12/10 | 1,285 | 1,285 | 1,265 | 1,265 | -20 | -1.6% | 700 |
| 2024/12/09 | 1,290 | 1,302 | 1,284 | 1,285 | -35 | -2.7% | 2,800 |
| 2024/12/06 | 1,321 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2024/12/05 | 1,320 | 1,320 | 1,320 | 1,320 | -24 | -1.8% | 500 |
| 2024/12/04 | 1,315 | 1,345 | 1,314 | 1,344 | +27 | +2.1% | 1,300 |
| 2024/12/03 | 1,330 | 1,330 | 1,317 | 1,317 | -43 | -3.2% | 500 |
51～
100
件表示中 / 4389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 | 126,000円 | +3.6% | +0.9% | 1.83% | 13.96倍 | 1.38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 | 48,900円 | +6.5% | +94.4% | 0.00% | 13.34倍 | 4.64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 |
| ロイヤルホテル | 99,600円 | +21.4% | +36.3% | 0.50% | 8.45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 |
| 船 場 | 136,300円 | +10.5% | +4.7% | 5.50% | 10.03倍 | 1.07倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| Ｇｕｎｏｓｙ | 60,400円 | -16.7% | - | 3.03% | 80.64倍 | 1.30倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
