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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,240 | 1,241 | 1,205 | 1,240 | -21 | -1.7% | 3,200 |
| 2024/04/02 | 1,248 | 1,261 | 1,248 | 1,261 | +3 | +0.2% | 400 |
| 2024/04/01 | 1,332 | 1,332 | 1,250 | 1,258 | -91 | -6.7% | 2,000 |
| 2024/03/29 | 1,324 | 1,349 | 1,324 | 1,349 | +16 | +1.2% | 2,700 |
| 2024/03/28 | 1,328 | 1,333 | 1,318 | 1,333 | +3 | +0.2% | 1,000 |
| 2024/03/27 | 1,324 | 1,330 | 1,313 | 1,330 | +36 | +2.8% | 2,800 |
| 2024/03/26 | 1,295 | 1,295 | 1,294 | 1,294 | -1 | -0.1% | 600 |
| 2024/03/25 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 2,400 |
| 2024/03/22 | 1,290 | 1,295 | 1,283 | 1,295 | -2 | -0.2% | 1,200 |
| 2024/03/21 | 1,275 | 1,303 | 1,275 | 1,297 | +34 | +2.7% | 3,100 |
| 2024/03/19 | 1,250 | 1,263 | 1,250 | 1,263 | +26 | +2.1% | 900 |
| 2024/03/18 | 1,235 | 1,237 | 1,235 | 1,237 | +5 | +0.4% | 1,000 |
| 2024/03/15 | 1,233 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,233 | 1,233 | 1,232 | 1,232 | -1 | -0.1% | 500 |
| 2024/03/13 | 1,238 | 1,238 | 1,232 | 1,233 | +3 | +0.2% | 600 |
| 2024/03/12 | 1,240 | 1,240 | 1,229 | 1,230 | ±0 | ±0% | 700 |
| 2024/03/11 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 1,000 |
| 2024/03/08 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 300 |
| 2024/03/07 | 1,233 | 1,251 | 1,233 | 1,241 | +17 | +1.4% | 1,800 |
| 2024/03/06 | 1,223 | 1,227 | 1,204 | 1,224 | -6 | -0.5% | 1,500 |
| 2024/03/05 | 1,232 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 800 |
| 2024/03/04 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 400 |
| 2024/03/01 | 1,232 | 1,232 | 1,232 | 1,232 | +2 | +0.2% | 200 |
| 2024/02/29 | 1,245 | 1,245 | 1,230 | 1,230 | -21 | -1.7% | 1,200 |
| 2024/02/28 | 1,237 | 1,251 | 1,237 | 1,251 | +14 | +1.1% | 1,500 |
| 2024/02/27 | 1,234 | 1,237 | 1,232 | 1,237 | -4 | -0.3% | 500 |
| 2024/02/26 | 1,250 | 1,250 | 1,241 | 1,241 | -8 | -0.6% | 2,800 |
| 2024/02/22 | 1,236 | 1,249 | 1,236 | 1,249 | +19 | +1.5% | 1,000 |
| 2024/02/21 | 1,234 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,229 | 1,232 | 1,229 | 1,230 | +1 | +0.1% | 1,100 |
| 2024/02/19 | 1,223 | 1,229 | 1,219 | 1,229 | +5 | +0.4% | 2,000 |
| 2024/02/16 | 1,224 | 1,224 | 1,223 | 1,224 | -1 | -0.1% | 300 |
| 2024/02/15 | 1,224 | 1,227 | 1,201 | 1,225 | +1 | +0.1% | 1,800 |
| 2024/02/14 | 1,224 | 1,225 | 1,222 | 1,224 | +5 | +0.4% | 2,400 |
| 2024/02/13 | 1,222 | 1,228 | 1,219 | 1,219 | -3 | -0.2% | 700 |
| 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 |
301～
350
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
