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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2024/12/02 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2024/11/29 | 1,350 | 1,360 | 1,350 | 1,360 | +21 | +1.6% | 2,100 |
| 2024/11/28 | 1,339 | 1,350 | 1,339 | 1,339 | +17 | +1.3% | 1,800 |
| 2024/11/27 | 1,333 | 1,333 | 1,322 | 1,322 | - | - | 300 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,380 | 1,386 | 1,315 | 1,349 | -16 | -1.2% | 6,100 |
| 2024/11/22 | 1,351 | 1,365 | 1,324 | 1,365 | +32 | +2.4% | 2,200 |
| 2024/11/21 | 1,321 | 1,340 | 1,321 | 1,333 | +12 | +0.9% | 1,400 |
| 2024/11/20 | 1,325 | 1,326 | 1,321 | 1,321 | +16 | +1.2% | 600 |
| 2024/11/19 | 1,330 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 200 |
| 2024/11/18 | 1,274 | 1,330 | 1,274 | 1,330 | +30 | +2.3% | 1,000 |
| 2024/11/15 | 1,330 | 1,330 | 1,300 | 1,300 | -38 | -2.8% | 3,000 |
| 2024/11/14 | 1,334 | 1,338 | 1,332 | 1,338 | +5 | +0.4% | 1,900 |
| 2024/11/13 | 1,334 | 1,349 | 1,333 | 1,333 | ±0 | ±0% | 2,300 |
101～
150
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
