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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,212 | 1,222 | 1,212 | 1,222 | +2 | +0.2% | 500 |
| 2024/02/08 | 1,205 | 1,220 | 1,205 | 1,220 | +16 | +1.3% | 2,000 |
| 2024/02/07 | 1,200 | 1,205 | 1,200 | 1,204 | +2 | +0.2% | 300 |
| 2024/02/06 | 1,213 | 1,216 | 1,202 | 1,202 | -24 | -2% | 2,700 |
| 2024/02/05 | 1,204 | 1,228 | 1,200 | 1,226 | -4 | -0.3% | 6,200 |
| 2024/02/02 | 1,230 | 1,230 | 1,229 | 1,230 | ±0 | ±0% | 1,300 |
| 2024/02/01 | 1,234 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 800 |
| 2024/01/31 | 1,236 | 1,238 | 1,234 | 1,234 | +4 | +0.3% | 1,300 |
| 2024/01/30 | 1,217 | 1,230 | 1,217 | 1,230 | +20 | +1.7% | 700 |
| 2024/01/29 | 1,233 | 1,233 | 1,210 | 1,210 | -22 | -1.8% | 1,700 |
| 2024/01/26 | 1,233 | 1,233 | 1,230 | 1,232 | -3 | -0.2% | 3,100 |
| 2024/01/25 | 1,237 | 1,237 | 1,235 | 1,235 | +5 | +0.4% | 3,800 |
| 2024/01/24 | 1,229 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2024/01/23 | 1,231 | 1,233 | 1,228 | 1,230 | -10 | -0.8% | 2,900 |
| 2024/01/22 | 1,245 | 1,245 | 1,240 | 1,240 | -2 | -0.2% | 600 |
| 2024/01/19 | 1,228 | 1,242 | 1,228 | 1,242 | +12 | +1% | 400 |
| 2024/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 500 |
| 2024/01/17 | 1,234 | 1,235 | 1,234 | 1,235 | +8 | +0.7% | 200 |
| 2024/01/16 | 1,231 | 1,235 | 1,227 | 1,227 | -5 | -0.4% | 900 |
| 2024/01/15 | 1,235 | 1,235 | 1,232 | 1,232 | +2 | +0.2% | 900 |
| 2024/01/12 | 1,231 | 1,246 | 1,227 | 1,230 | -1 | -0.1% | 5,600 |
| 2024/01/11 | 1,231 | 1,231 | 1,229 | 1,231 | +5 | +0.4% | 900 |
| 2024/01/10 | 1,226 | 1,231 | 1,226 | 1,226 | -4 | -0.3% | 800 |
| 2024/01/09 | 1,232 | 1,232 | 1,230 | 1,230 | -8 | -0.6% | 500 |
| 2024/01/05 | 1,229 | 1,253 | 1,225 | 1,238 | +8 | +0.7% | 2,100 |
| 2024/01/04 | 1,230 | 1,243 | 1,218 | 1,230 | ±0 | ±0% | 3,000 |
| 2023/12/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2023/12/28 | 1,230 | 1,231 | 1,228 | 1,231 | +1 | +0.1% | 2,500 |
| 2023/12/27 | 1,226 | 1,230 | 1,226 | 1,230 | -1 | -0.1% | 600 |
| 2023/12/26 | 1,232 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 1,500 |
| 2023/12/25 | 1,245 | 1,245 | 1,230 | 1,230 | +15 | +1.2% | 4,300 |
| 2023/12/22 | 1,206 | 1,221 | 1,206 | 1,215 | +12 | +1% | 2,100 |
| 2023/12/21 | 1,204 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 900 |
| 2023/12/20 | 1,224 | 1,232 | 1,202 | 1,204 | -23 | -1.9% | 6,600 |
| 2023/12/19 | 1,218 | 1,227 | 1,217 | 1,227 | +14 | +1.2% | 1,700 |
| 2023/12/18 | 1,214 | 1,220 | 1,213 | 1,213 | +3 | +0.2% | 1,700 |
| 2023/12/15 | 1,210 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 800 |
| 2023/12/14 | 1,205 | 1,215 | 1,205 | 1,210 | -3 | -0.2% | 800 |
| 2023/12/13 | 1,216 | 1,216 | 1,213 | 1,213 | -3 | -0.2% | 1,800 |
| 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 |
301～
350
件表示中 / 4390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 | 131,400円 | +3.6% | +0.9% | 1.75% | 14.56倍 | 1.44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 |
| ＴＯＷ | 31,800円 | +2.8% | +4.5% | 4.72% | 9.13倍 | 1.33倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 東洋テック | 135,700円 | +10.4% | +31.7% | 2.95% | 16.71倍 | 0.66倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＨＡＮＡＴＯＵＲ | 122,200円 | +8.1% | +6.5% | 3.03% | 9.84倍 | 4.41倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ロイヤルホテル | 100,400円 | +21.4% | +36.3% | 0.50% | 8.52倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
