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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/27 | 1,247 | 1,247 | 1,231 | 1,236 | +3 | +0.2% | 3,000 |
| 2023/11/24 | 1,233 | 1,236 | 1,232 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/11/22 | 1,236 | 1,236 | 1,233 | 1,233 | -8 | -0.6% | 300 |
| 2023/11/21 | 1,245 | 1,245 | 1,241 | 1,241 | +4 | +0.3% | 600 |
| 2023/11/20 | 1,252 | 1,255 | 1,237 | 1,237 | -13 | -1% | 800 |
| 2023/11/17 | 1,249 | 1,254 | 1,245 | 1,250 | +14 | +1.1% | 1,800 |
| 2023/11/16 | 1,236 | 1,254 | 1,236 | 1,236 | -4 | -0.3% | 900 |
| 2023/11/15 | 1,214 | 1,245 | 1,213 | 1,240 | +39 | +3.2% | 7,600 |
| 2023/11/14 | 1,191 | 1,214 | 1,191 | 1,201 | +7 | +0.6% | 2,200 |
| 2023/11/13 | 1,187 | 1,194 | 1,184 | 1,194 | ±0 | ±0% | 700 |
| 2023/11/10 | 1,186 | 1,195 | 1,186 | 1,194 | - | - | 500 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,194 | 1,196 | 1,185 | 1,186 | -8 | -0.7% | 3,500 |
| 2023/11/07 | 1,180 | 1,198 | 1,179 | 1,194 | +9 | +0.8% | 2,800 |
| 2023/11/06 | 1,176 | 1,187 | 1,170 | 1,185 | +9 | +0.8% | 2,200 |
351～
400
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
