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 |
|---|---|---|---|---|---|---|---|
| 2009/07/16 | 179.4 | 182.5 | 179.4 | 182.5 | +0.6 | +0.3% | 3,200 |
| 2009/07/15 | 181.3 | 182.5 | 181.3 | 181.9 | +1.9 | +1.1% | 9,600 |
| 2009/07/14 | 178.6 | 180 | 178.6 | 180 | +2.5 | +1.4% | 8,800 |
| 2009/07/13 | 177.5 | 177.5 | 177.5 | 177.5 | +1.9 | +1.1% | 800 |
| 2009/07/10 | 175.6 | 175.6 | 175.6 | 175.6 | +0.6 | +0.3% | 800 |
| 2009/07/09 | 176.3 | 176.3 | 175 | 175 | -0.1 | -0.1% | 1,600 |
| 2009/07/08 | 180 | 180 | 175.1 | 175.1 | -6.2 | -3.4% | 6,400 |
| 2009/07/07 | 181.3 | 181.3 | 181.3 | 181.3 | ±0 | ±0% | 1,600 |
| 2009/07/06 | 181.3 | 181.3 | 181.3 | 181.3 | -2.5 | -1.4% | 7,200 |
| 2009/07/03 | 183.8 | 183.8 | 183.8 | 183.8 | ±0 | ±0% | 800 |
| 2009/07/02 | 183.8 | 183.8 | 183.8 | 183.8 | -2.5 | -1.3% | 800 |
| 2009/07/01 | 187.5 | 187.5 | 186.3 | 186.3 | - | - | 2,400 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 190 | 191.1 | 185 | 186.3 | -1.2 | -0.6% | 4,000 |
| 2009/06/26 | 187.5 | 187.5 | 187.5 | 187.5 | +5.6 | +3.1% | 800 |
| 2009/06/25 | 181.4 | 182.5 | 181.4 | 181.9 | -4.5 | -2.4% | 9,600 |
| 2009/06/24 | 181.4 | 186.4 | 181.4 | 186.4 | +5.1 | +2.8% | 1,600 |
| 2009/06/23 | 187.6 | 187.6 | 181.3 | 181.3 | -6.6 | -3.5% | 17,600 |
| 2009/06/22 | 190 | 190 | 187.9 | 187.9 | -2.1 | -1.1% | 3,200 |
| 2009/06/19 | 190 | 190 | 190 | 190 | ±0 | ±0% | 2,400 |
| 2009/06/18 | 189 | 190 | 185 | 190 | -1.3 | -0.7% | 8,800 |
| 2009/06/17 | 191.3 | 191.3 | 191.3 | 191.3 | -1.2 | -0.6% | 800 |
| 2009/06/16 | 190.4 | 192.5 | 190.4 | 192.5 | +2.4 | +1.3% | 3,200 |
| 2009/06/15 | 193.1 | 193.1 | 190.1 | 190.1 | -3 | -1.6% | 3,200 |
| 2009/06/12 | 191.3 | 193.1 | 191.3 | 193.1 | +0.6 | +0.3% | 3,200 |
| 2009/06/11 | 193 | 193 | 190.1 | 192.5 | -4.3 | -2.2% | 3,200 |
| 2009/06/10 | 194.4 | 196.8 | 189.3 | 196.8 | +2.4 | +1.2% | 3,200 |
| 2009/06/09 | 194.4 | 194.4 | 194.4 | 194.4 | -5.6 | -2.8% | 800 |
| 2009/06/08 | 200 | 200 | 200 | 200 | +7.5 | +3.9% | 9,600 |
| 2009/06/05 | 191.3 | 192.5 | 191.3 | 192.5 | -8.1 | -4% | 4,000 |
| 2009/06/04 | 195 | 200.6 | 195 | 200.6 | +3.7 | +1.9% | 11,200 |
| 2009/06/03 | 208.1 | 208.1 | 196.9 | 196.9 | -13.1 | -6.2% | 1,600 |
| 2009/06/02 | 210 | 210 | 210 | 210 | ±0 | ±0% | 2,400 |
| 2009/06/01 | 192.4 | 210 | 192.4 | 210 | -1.1 | -0.5% | 24,800 |
| 2009/05/29 | 187.3 | 211.1 | 187.3 | 211.1 | +25 | +13.4% | 64,000 |
| 2009/05/28 | 186.1 | 186.1 | 186.1 | 186.1 | +4.8 | +2.6% | 800 |
| 2009/05/27 | 181.3 | 181.3 | 181.3 | 181.3 | +3.7 | +2.1% | 800 |
| 2009/05/26 | 181.3 | 181.3 | 177.6 | 177.6 | +3.8 | +2.2% | 12,000 |
| 2009/05/25 | 173.8 | 175 | 173.8 | 173.8 | +7.5 | +4.5% | 18,400 |
| 2009/05/22 | 161.3 | 166.3 | 161.3 | 166.3 | +5.7 | +3.5% | 12,800 |
| 2009/05/21 | 160.6 | 160.6 | 160.6 | 160.6 | ±0 | ±0% | 1,600 |
| 2009/05/20 | 160.6 | 160.6 | 160.6 | 160.6 | +0.6 | +0.4% | 800 |
| 2009/05/19 | 161.3 | 161.3 | 160 | 160 | -1.1 | -0.7% | 8,000 |
| 2009/05/18 | 156.3 | 161.1 | 156.3 | 161.1 | +2 | +1.3% | 4,000 |
| 2009/05/15 | 157.5 | 159.4 | 153.8 | 159.1 | -0.2 | -0.1% | 8,000 |
| 2009/05/14 | 157.6 | 159.3 | 157.6 | 159.3 | -0.1 | -0.1% | 6,400 |
| 2009/05/13 | 156.3 | 159.4 | 156.3 | 159.4 | +3.1 | +2% | 7,200 |
| 2009/05/12 | 155 | 156.3 | 155 | 156.3 | +1.3 | +0.8% | 4,000 |
| 2009/05/11 | 151.3 | 155 | 145.6 | 155 | -1.3 | -0.8% | 16,800 |
| 2009/05/08 | 152.8 | 156.3 | 152.8 | 156.3 | +3.5 | +2.3% | 12,800 |
3901～
3950
件表示中 / 4426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 | 135,400円 | +4.6% | +3.2% | 1.77% | 16.70倍 | 1.42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 |
| メンバーズ | 124,500円 | +8.9% | +153.0% | 2.65% | 19.87倍 | 3.04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 |
| ＥＲＩ ＨＤ | 209,400円 | +13.8% | +4.0% | 2.87% | 12.24倍 | 2.83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 |
| ＦＣＥ | 72,500円 | +14.9% | +29.6% | 0.97% | 25.32倍 | 4.45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 | 67,000円 | +10.1% | +25.2% | 4.63% | 11.72倍 | 3.40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
