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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,234 | 1,250 | 1,234 | 1,236 | +6 | +0.5% | 1,700 |
2023/09/27 | 1,230 | 1,231 | 1,229 | 1,230 | ±0 | ±0% | 1,400 |
2023/09/26 | 1,232 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 700 |
2023/09/25 | 1,232 | 1,232 | 1,229 | 1,230 | +6 | +0.5% | 4,000 |
2023/09/22 | 1,215 | 1,227 | 1,215 | 1,224 | +2 | +0.2% | 2,500 |
2023/09/21 | 1,214 | 1,227 | 1,214 | 1,222 | +3 | +0.2% | 700 |
2023/09/20 | 1,213 | 1,220 | 1,213 | 1,219 | -5 | -0.4% | 700 |
2023/09/19 | 1,225 | 1,230 | 1,220 | 1,224 | -2 | -0.2% | 2,300 |
2023/09/15 | 1,225 | 1,230 | 1,223 | 1,226 | +1 | +0.1% | 2,700 |
2023/09/14 | 1,208 | 1,225 | 1,208 | 1,225 | -2 | -0.2% | 1,500 |
2023/09/13 | 1,227 | 1,230 | 1,225 | 1,227 | +6 | +0.5% | 1,900 |
2023/09/12 | 1,221 | 1,228 | 1,221 | 1,221 | ±0 | ±0% | 700 |
2023/09/11 | 1,210 | 1,222 | 1,210 | 1,221 | +11 | +0.9% | 700 |
2023/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,300 |
2023/09/07 | 1,209 | 1,219 | 1,209 | 1,210 | -12 | -1% | 1,100 |
2023/09/06 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 1,900 |
2023/09/05 | 1,222 | 1,226 | 1,220 | 1,221 | -6 | -0.5% | 1,200 |
2023/09/04 | 1,222 | 1,227 | 1,222 | 1,227 | +4 | +0.3% | 500 |
2023/09/01 | 1,218 | 1,230 | 1,218 | 1,223 | -1 | -0.1% | 1,800 |
2023/08/31 | 1,211 | 1,228 | 1,211 | 1,224 | +10 | +0.8% | 600 |
2023/08/30 | 1,216 | 1,220 | 1,213 | 1,214 | -3 | -0.2% | 1,200 |
2023/08/29 | 1,230 | 1,232 | 1,217 | 1,217 | -13 | -1.1% | 2,700 |
2023/08/28 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
2023/08/25 | 1,238 | 1,238 | 1,229 | 1,230 | -14 | -1.1% | 3,800 |
2023/08/24 | 1,237 | 1,247 | 1,237 | 1,244 | +7 | +0.6% | 1,300 |
2023/08/23 | 1,238 | 1,241 | 1,230 | 1,237 | +6 | +0.5% | 1,000 |
2023/08/22 | 1,230 | 1,241 | 1,230 | 1,231 | +1 | +0.1% | 1,300 |
2023/08/21 | 1,232 | 1,235 | 1,229 | 1,230 | +5 | +0.4% | 1,400 |
2023/08/18 | 1,225 | 1,232 | 1,224 | 1,225 | +7 | +0.6% | 1,800 |
2023/08/17 | 1,226 | 1,235 | 1,218 | 1,218 | +8 | +0.7% | 3,200 |
2023/08/16 | 1,234 | 1,235 | 1,210 | 1,210 | -20 | -1.6% | 3,400 |
2023/08/15 | 1,242 | 1,242 | 1,230 | 1,230 | -12 | -1% | 1,400 |
2023/08/14 | 1,224 | 1,242 | 1,218 | 1,242 | +18 | +1.5% | 2,400 |
2023/08/10 | 1,218 | 1,231 | 1,216 | 1,224 | +6 | +0.5% | 4,200 |
2023/08/09 | 1,205 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 4,000 |
2023/08/08 | 1,196 | 1,209 | 1,196 | 1,205 | +8 | +0.7% | 600 |
2023/08/07 | 1,188 | 1,205 | 1,187 | 1,197 | +2 | +0.2% | 2,500 |
2023/08/04 | 1,192 | 1,195 | 1,181 | 1,195 | +10 | +0.8% | 2,400 |
2023/08/03 | 1,192 | 1,200 | 1,182 | 1,185 | -3 | -0.3% | 4,800 |
2023/08/02 | 1,183 | 1,193 | 1,180 | 1,188 | +4 | +0.3% | 3,500 |
2023/08/01 | 1,194 | 1,267 | 1,160 | 1,184 | -118 | -9.1% | 15,700 |
2023/07/31 | 1,350 | 1,350 | 1,272 | 1,302 | +35 | +2.8% | 11,500 |
2023/07/28 | 1,246 | 1,277 | 1,238 | 1,267 | +27 | +2.2% | 11,200 |
2023/07/27 | 1,245 | 1,245 | 1,236 | 1,240 | -6 | -0.5% | 1,200 |
2023/07/26 | 1,227 | 1,246 | 1,227 | 1,246 | +17 | +1.4% | 1,700 |
2023/07/25 | 1,232 | 1,232 | 1,220 | 1,229 | +6 | +0.5% | 3,200 |
2023/07/24 | 1,227 | 1,228 | 1,209 | 1,223 | -7 | -0.6% | 3,900 |
2023/07/21 | 1,230 | 1,239 | 1,211 | 1,230 | +6 | +0.5% | 3,700 |
2023/07/20 | 1,222 | 1,224 | 1,205 | 1,224 | -1 | -0.1% | 2,300 |
2023/07/19 | 1,243 | 1,243 | 1,225 | 1,225 | -11 | -0.9% | 6,500 |
151~
200
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