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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,221 | 1,228 | 1,221 | 1,221 | ±0 | ±0% | 700 |
| 2023/09/11 | 1,210 | 1,222 | 1,210 | 1,221 | +11 | +0.9% | 700 |
| 2023/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,300 |
| 2023/09/07 | 1,209 | 1,219 | 1,209 | 1,210 | -12 | -1% | 1,100 |
| 2023/09/06 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 1,900 |
| 2023/09/05 | 1,222 | 1,226 | 1,220 | 1,221 | -6 | -0.5% | 1,200 |
| 2023/09/04 | 1,222 | 1,227 | 1,222 | 1,227 | +4 | +0.3% | 500 |
| 2023/09/01 | 1,218 | 1,230 | 1,218 | 1,223 | -1 | -0.1% | 1,800 |
| 2023/08/31 | 1,211 | 1,228 | 1,211 | 1,224 | +10 | +0.8% | 600 |
| 2023/08/30 | 1,216 | 1,220 | 1,213 | 1,214 | -3 | -0.2% | 1,200 |
| 2023/08/29 | 1,230 | 1,232 | 1,217 | 1,217 | -13 | -1.1% | 2,700 |
| 2023/08/28 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/08/25 | 1,238 | 1,238 | 1,229 | 1,230 | -14 | -1.1% | 3,800 |
| 2023/08/24 | 1,237 | 1,247 | 1,237 | 1,244 | +7 | +0.6% | 1,300 |
| 2023/08/23 | 1,238 | 1,241 | 1,230 | 1,237 | +6 | +0.5% | 1,000 |
| 2023/08/22 | 1,230 | 1,241 | 1,230 | 1,231 | +1 | +0.1% | 1,300 |
| 2023/08/21 | 1,232 | 1,235 | 1,229 | 1,230 | +5 | +0.4% | 1,400 |
| 2023/08/18 | 1,225 | 1,232 | 1,224 | 1,225 | +7 | +0.6% | 1,800 |
| 2023/08/17 | 1,226 | 1,235 | 1,218 | 1,218 | +8 | +0.7% | 3,200 |
| 2023/08/16 | 1,234 | 1,235 | 1,210 | 1,210 | -20 | -1.6% | 3,400 |
| 2023/08/15 | 1,242 | 1,242 | 1,230 | 1,230 | -12 | -1% | 1,400 |
| 2023/08/14 | 1,224 | 1,242 | 1,218 | 1,242 | +18 | +1.5% | 2,400 |
| 2023/08/10 | 1,218 | 1,231 | 1,216 | 1,224 | +6 | +0.5% | 4,200 |
| 2023/08/09 | 1,205 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 4,000 |
| 2023/08/08 | 1,196 | 1,209 | 1,196 | 1,205 | +8 | +0.7% | 600 |
| 2023/08/07 | 1,188 | 1,205 | 1,187 | 1,197 | +2 | +0.2% | 2,500 |
| 2023/08/04 | 1,192 | 1,195 | 1,181 | 1,195 | +10 | +0.8% | 2,400 |
| 2023/08/03 | 1,192 | 1,200 | 1,182 | 1,185 | -3 | -0.3% | 4,800 |
| 2023/08/02 | 1,183 | 1,193 | 1,180 | 1,188 | +4 | +0.3% | 3,500 |
| 2023/08/01 | 1,194 | 1,267 | 1,160 | 1,184 | -118 | -9.1% | 15,700 |
| 2023/07/31 | 1,350 | 1,350 | 1,272 | 1,302 | +35 | +2.8% | 11,500 |
| 2023/07/28 | 1,246 | 1,277 | 1,238 | 1,267 | +27 | +2.2% | 11,200 |
| 2023/07/27 | 1,245 | 1,245 | 1,236 | 1,240 | -6 | -0.5% | 1,200 |
| 2023/07/26 | 1,227 | 1,246 | 1,227 | 1,246 | +17 | +1.4% | 1,700 |
| 2023/07/25 | 1,232 | 1,232 | 1,220 | 1,229 | +6 | +0.5% | 3,200 |
| 2023/07/24 | 1,227 | 1,228 | 1,209 | 1,223 | -7 | -0.6% | 3,900 |
| 2023/07/21 | 1,230 | 1,239 | 1,211 | 1,230 | +6 | +0.5% | 3,700 |
| 2023/07/20 | 1,222 | 1,224 | 1,205 | 1,224 | -1 | -0.1% | 2,300 |
| 2023/07/19 | 1,243 | 1,243 | 1,225 | 1,225 | -11 | -0.9% | 6,500 |
| 2023/07/18 | 1,249 | 1,249 | 1,236 | 1,236 | ±0 | ±0% | 2,600 |
| 2023/07/14 | 1,237 | 1,237 | 1,230 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/07/13 | 1,229 | 1,229 | 1,227 | 1,227 | -9 | -0.7% | 500 |
| 2023/07/12 | 1,223 | 1,236 | 1,217 | 1,236 | +13 | +1.1% | 2,800 |
| 2023/07/11 | 1,224 | 1,233 | 1,222 | 1,223 | -7 | -0.6% | 1,100 |
| 2023/07/10 | 1,232 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 1,400 |
| 2023/07/07 | 1,226 | 1,232 | 1,225 | 1,229 | -2 | -0.2% | 3,000 |
| 2023/07/06 | 1,228 | 1,231 | 1,228 | 1,231 | +3 | +0.2% | 1,400 |
| 2023/07/05 | 1,228 | 1,231 | 1,228 | 1,228 | -2 | -0.2% | 1,300 |
| 2023/07/04 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/07/03 | 1,230 | 1,239 | 1,229 | 1,230 | ±0 | ±0% | 1,500 |
401～
450
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
