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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,201 | 1,290 | 1,177 | 1,261 | -2 | -0.2% | 1,000 |
| 2024/08/06 | 1,250 | 1,293 | 1,250 | 1,263 | +14 | +1.1% | 500 |
| 2024/08/05 | 1,251 | 1,281 | 1,249 | 1,249 | -51 | -3.9% | 4,500 |
| 2024/08/02 | 1,300 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 4,600 |
| 2024/08/01 | 1,405 | 1,405 | 1,332 | 1,350 | -25 | -1.8% | 2,400 |
| 2024/07/31 | 1,389 | 1,400 | 1,375 | 1,375 | -74 | -5.1% | 1,600 |
| 2024/07/30 | 1,435 | 1,449 | 1,431 | 1,449 | +18 | +1.3% | 1,800 |
| 2024/07/29 | 1,433 | 1,446 | 1,431 | 1,431 | +28 | +2% | 1,700 |
| 2024/07/26 | 1,378 | 1,403 | 1,378 | 1,403 | -5 | -0.4% | 900 |
| 2024/07/25 | 1,438 | 1,438 | 1,408 | 1,408 | -31 | -2.2% | 2,100 |
| 2024/07/24 | 1,426 | 1,439 | 1,426 | 1,439 | +12 | +0.8% | 1,100 |
| 2024/07/23 | 1,442 | 1,442 | 1,427 | 1,427 | -15 | -1% | 600 |
| 2024/07/22 | 1,450 | 1,450 | 1,420 | 1,442 | -8 | -0.6% | 1,800 |
| 2024/07/19 | 1,470 | 1,470 | 1,438 | 1,450 | +40 | +2.8% | 11,800 |
| 2024/07/18 | 1,398 | 1,418 | 1,395 | 1,410 | +12 | +0.9% | 9,800 |
| 2024/07/17 | 1,387 | 1,398 | 1,379 | 1,398 | +21 | +1.5% | 4,000 |
| 2024/07/16 | 1,396 | 1,396 | 1,377 | 1,377 | +5 | +0.4% | 2,600 |
| 2024/07/12 | 1,372 | 1,372 | 1,363 | 1,372 | -12 | -0.9% | 700 |
| 2024/07/11 | 1,360 | 1,384 | 1,352 | 1,384 | -1 | -0.1% | 2,900 |
| 2024/07/10 | 1,391 | 1,391 | 1,385 | 1,385 | -7 | -0.5% | 300 |
| 2024/07/09 | 1,392 | 1,392 | 1,392 | 1,392 | +27 | +2% | 100 |
| 2024/07/08 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 100 |
| 2024/07/05 | 1,336 | 1,363 | 1,336 | 1,363 | +13 | +1% | 300 |
| 2024/07/04 | 1,331 | 1,350 | 1,331 | 1,350 | - | - | 500 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,382 | 1,382 | 1,351 | 1,358 | -26 | -1.9% | 500 |
| 2024/07/01 | 1,404 | 1,410 | 1,384 | 1,384 | -27 | -1.9% | 400 |
| 2024/06/28 | 1,400 | 1,411 | 1,383 | 1,411 | +21 | +1.5% | 3,600 |
| 2024/06/27 | 1,373 | 1,390 | 1,373 | 1,390 | +40 | +3% | 1,500 |
| 2024/06/26 | 1,374 | 1,374 | 1,350 | 1,350 | -27 | -2% | 600 |
| 2024/06/25 | 1,382 | 1,389 | 1,377 | 1,377 | -7 | -0.5% | 2,500 |
| 2024/06/24 | 1,368 | 1,384 | 1,367 | 1,384 | +15 | +1.1% | 2,100 |
| 2024/06/21 | 1,369 | 1,369 | 1,369 | 1,369 | -11 | -0.8% | 100 |
| 2024/06/20 | 1,367 | 1,380 | 1,366 | 1,380 | +20 | +1.5% | 700 |
| 2024/06/19 | 1,376 | 1,376 | 1,357 | 1,360 | - | - | 400 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,350 | 1,386 | 1,350 | 1,375 | +23 | +1.7% | 1,800 |
| 2024/06/14 | 1,338 | 1,352 | 1,338 | 1,352 | +14 | +1% | 600 |
| 2024/06/13 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 200 |
| 2024/06/12 | 1,338 | 1,338 | 1,338 | 1,338 | -11 | -0.8% | 100 |
| 2024/06/11 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 700 |
| 2024/06/10 | 1,349 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,343 | 1,350 | 1,343 | 1,350 | +8 | +0.6% | 500 |
| 2024/06/06 | 1,344 | 1,344 | 1,342 | 1,342 | -7 | -0.5% | 200 |
| 2024/06/05 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 800 |
| 2024/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2024/06/03 | 1,349 | 1,350 | 1,290 | 1,350 | +1 | +0.1% | 2,500 |
| 2024/05/31 | 1,330 | 1,349 | 1,330 | 1,349 | ±0 | ±0% | 300 |
| 2024/05/30 | 1,359 | 1,360 | 1,349 | 1,349 | -51 | -3.6% | 900 |
| 2024/05/29 | 1,390 | 1,400 | 1,390 | 1,400 | +7 | +0.5% | 4,100 |
201～
250
件表示中 / 4411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 | 132,500円 | +4.6% | +3.2% | - | - | - |
|
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 |
| メンバーズ | 120,300円 | +8.9% | +153.0% | 2.74% | 19.19倍 | 2.94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 |
| 船 場 | 149,700円 | +10.5% | +4.7% | 5.01% | 11.02倍 | 1.17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 |
| ＱＢネットＨＤ | 118,400円 | +3.9% | -10.9% | 2.96% | 12.77倍 | 1.10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 |
| ワシントンホテル | 129,500円 | +7.3% | +16.2% | 1.70% | 7.74倍 | 1.65倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
