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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,216 | 1,228 | 1,216 | 1,216 | -12 | -1% | 2,000 |
| 2023/12/11 | 1,225 | 1,230 | 1,223 | 1,228 | ±0 | ±0% | 1,000 |
| 2023/12/08 | 1,230 | 1,232 | 1,223 | 1,228 | -4 | -0.3% | 2,800 |
| 2023/12/07 | 1,228 | 1,234 | 1,228 | 1,232 | +4 | +0.3% | 1,300 |
| 2023/12/06 | 1,228 | 1,230 | 1,228 | 1,228 | +1 | +0.1% | 1,700 |
| 2023/12/05 | 1,224 | 1,230 | 1,224 | 1,227 | +3 | +0.2% | 1,700 |
| 2023/12/04 | 1,220 | 1,225 | 1,218 | 1,224 | +8 | +0.7% | 2,000 |
| 2023/12/01 | 1,220 | 1,220 | 1,216 | 1,216 | -13 | -1.1% | 200 |
| 2023/11/30 | 1,204 | 1,229 | 1,204 | 1,229 | - | - | 500 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,246 | 1,246 | 1,229 | 1,230 | -6 | -0.5% | 2,000 |
| 2023/11/27 | 1,247 | 1,247 | 1,231 | 1,236 | +3 | +0.2% | 3,000 |
| 2023/11/24 | 1,233 | 1,236 | 1,232 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/11/22 | 1,236 | 1,236 | 1,233 | 1,233 | -8 | -0.6% | 300 |
| 2023/11/21 | 1,245 | 1,245 | 1,241 | 1,241 | +4 | +0.3% | 600 |
| 2023/11/20 | 1,252 | 1,255 | 1,237 | 1,237 | -13 | -1% | 800 |
| 2023/11/17 | 1,249 | 1,254 | 1,245 | 1,250 | +14 | +1.1% | 1,800 |
| 2023/11/16 | 1,236 | 1,254 | 1,236 | 1,236 | -4 | -0.3% | 900 |
| 2023/11/15 | 1,214 | 1,245 | 1,213 | 1,240 | +39 | +3.2% | 7,600 |
| 2023/11/14 | 1,191 | 1,214 | 1,191 | 1,201 | +7 | +0.6% | 2,200 |
| 2023/11/13 | 1,187 | 1,194 | 1,184 | 1,194 | ±0 | ±0% | 700 |
| 2023/11/10 | 1,186 | 1,195 | 1,186 | 1,194 | - | - | 500 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,194 | 1,196 | 1,185 | 1,186 | -8 | -0.7% | 3,500 |
| 2023/11/07 | 1,180 | 1,198 | 1,179 | 1,194 | +9 | +0.8% | 2,800 |
| 2023/11/06 | 1,176 | 1,187 | 1,170 | 1,185 | +9 | +0.8% | 2,200 |
| 2023/11/02 | 1,191 | 1,191 | 1,165 | 1,176 | +15 | +1.3% | 1,500 |
| 2023/11/01 | 1,160 | 1,164 | 1,160 | 1,161 | -3 | -0.3% | 800 |
| 2023/10/31 | 1,161 | 1,164 | 1,161 | 1,164 | +10 | +0.9% | 800 |
| 2023/10/30 | 1,177 | 1,184 | 1,154 | 1,154 | -25 | -2.1% | 3,500 |
| 2023/10/27 | 1,165 | 1,180 | 1,165 | 1,179 | +12 | +1% | 1,700 |
| 2023/10/26 | 1,158 | 1,171 | 1,158 | 1,167 | -7 | -0.6% | 1,100 |
| 2023/10/25 | 1,189 | 1,189 | 1,153 | 1,174 | -4 | -0.3% | 3,200 |
| 2023/10/24 | 1,177 | 1,178 | 1,152 | 1,178 | +1 | +0.1% | 3,700 |
| 2023/10/23 | 1,195 | 1,196 | 1,170 | 1,177 | -11 | -0.9% | 8,500 |
| 2023/10/20 | 1,204 | 1,212 | 1,188 | 1,188 | -20 | -1.7% | 7,200 |
| 2023/10/19 | 1,221 | 1,221 | 1,208 | 1,208 | -19 | -1.5% | 4,200 |
| 2023/10/18 | 1,224 | 1,231 | 1,224 | 1,227 | +4 | +0.3% | 1,900 |
| 2023/10/17 | 1,222 | 1,231 | 1,221 | 1,223 | +8 | +0.7% | 2,900 |
| 2023/10/16 | 1,232 | 1,255 | 1,215 | 1,215 | -18 | -1.5% | 4,300 |
| 2023/10/13 | 1,230 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,229 | 1,231 | 1,229 | 1,229 | ±0 | ±0% | 1,100 |
| 2023/10/11 | 1,230 | 1,230 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2023/10/10 | 1,222 | 1,233 | 1,222 | 1,233 | +17 | +1.4% | 3,700 |
| 2023/10/06 | 1,218 | 1,218 | 1,216 | 1,216 | -5 | -0.4% | 300 |
| 2023/10/05 | 1,220 | 1,227 | 1,220 | 1,221 | ±0 | ±0% | 1,200 |
| 2023/10/04 | 1,215 | 1,234 | 1,214 | 1,221 | +5 | +0.4% | 3,600 |
| 2023/10/03 | 1,213 | 1,216 | 1,212 | 1,216 | -6 | -0.5% | 800 |
| 2023/10/02 | 1,221 | 1,222 | 1,221 | 1,222 | -8 | -0.7% | 500 |
| 2023/09/29 | 1,241 | 1,241 | 1,230 | 1,230 | -6 | -0.5% | 500 |
101～
150
件表示中 / 4151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 | 1.48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 |
| ＣＬＨＤ | 144,600円 | +14.2% | +58.4% | 1.87% | 16.34倍 | 1.75倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ジーニー | 86,400円 | +30.1% | -34.2% | 0.00% | 11.77倍 | 2.26倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| ＱＢネットＨＤ | 114,600円 | +8.7% | +13.8% | 1.92% | 9.40倍 | 1.12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 |
| セラク | 107,400円 | +5.5% | +3.9% | 1.21% | 9.85倍 | 2.04倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
