城南進学研究社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 229 | 229 | 227 | 227 | -1 | -0.4% | 4,100 |
| 2025/04/01 | 229 | 229 | 228 | 228 | -1 | -0.4% | 3,000 |
| 2025/03/31 | 231 | 231 | 229 | 229 | ±0 | ±0% | 3,800 |
| 2025/03/28 | 231 | 232 | 229 | 229 | -6 | -2.6% | 10,400 |
| 2025/03/27 | 241 | 241 | 235 | 235 | -6 | -2.5% | 11,900 |
| 2025/03/26 | 241 | 242 | 240 | 241 | -1 | -0.4% | 5,100 |
| 2025/03/25 | 241 | 242 | 241 | 242 | ±0 | ±0% | 4,400 |
| 2025/03/24 | 241 | 242 | 240 | 242 | +1 | +0.4% | 6,000 |
| 2025/03/21 | 240 | 241 | 239 | 241 | +1 | +0.4% | 3,500 |
| 2025/03/19 | 240 | 240 | 238 | 240 | ±0 | ±0% | 3,400 |
| 2025/03/18 | 240 | 240 | 238 | 240 | ±0 | ±0% | 3,100 |
| 2025/03/17 | 240 | 240 | 238 | 240 | +1 | +0.4% | 3,200 |
| 2025/03/14 | 240 | 240 | 238 | 239 | -1 | -0.4% | 3,200 |
| 2025/03/13 | 240 | 240 | 239 | 240 | ±0 | ±0% | 2,000 |
| 2025/03/12 | 240 | 241 | 238 | 240 | ±0 | ±0% | 3,300 |
| 2025/03/11 | 240 | 242 | 236 | 240 | -1 | -0.4% | 3,300 |
| 2025/03/10 | 236 | 241 | 233 | 241 | +9 | +3.9% | 6,600 |
| 2025/03/07 | 230 | 234 | 230 | 232 | +2 | +0.9% | 1,800 |
| 2025/03/06 | 230 | 234 | 229 | 230 | ±0 | ±0% | 4,800 |
| 2025/03/05 | 230 | 234 | 230 | 230 | +1 | +0.4% | 4,100 |
| 2025/03/04 | 229 | 230 | 228 | 229 | +1 | +0.4% | 3,500 |
| 2025/03/03 | 227 | 229 | 227 | 228 | +1 | +0.4% | 4,800 |
| 2025/02/28 | 229 | 230 | 226 | 227 | ±0 | ±0% | 3,400 |
| 2025/02/27 | 227 | 229 | 226 | 227 | -1 | -0.4% | 3,200 |
| 2025/02/26 | 228 | 229 | 226 | 228 | +2 | +0.9% | 9,600 |
| 2025/02/25 | 224 | 227 | 222 | 226 | -6 | -2.6% | 17,000 |
| 2025/02/21 | 231 | 233 | 230 | 232 | -1 | -0.4% | 2,600 |
| 2025/02/20 | 235 | 236 | 232 | 233 | -2 | -0.9% | 3,600 |
| 2025/02/19 | 235 | 237 | 234 | 235 | ±0 | ±0% | 5,500 |
| 2025/02/18 | 240 | 240 | 222 | 235 | -5 | -2.1% | 16,300 |
| 2025/02/17 | 245 | 245 | 238 | 240 | -3 | -1.2% | 12,400 |
| 2025/02/14 | 244 | 245 | 243 | 243 | -1 | -0.4% | 3,100 |
| 2025/02/13 | 246 | 246 | 244 | 244 | ±0 | ±0% | 1,800 |
| 2025/02/12 | 246 | 247 | 244 | 244 | -2 | -0.8% | 8,300 |
| 2025/02/10 | 247 | 248 | 246 | 246 | ±0 | ±0% | 2,300 |
| 2025/02/07 | 246 | 247 | 246 | 246 | ±0 | ±0% | 2,400 |
| 2025/02/06 | 247 | 247 | 245 | 246 | ±0 | ±0% | 1,200 |
| 2025/02/05 | 247 | 247 | 245 | 246 | -1 | -0.4% | 1,900 |
| 2025/02/04 | 247 | 247 | 245 | 247 | ±0 | ±0% | 1,700 |
| 2025/02/03 | 246 | 247 | 245 | 247 | +1 | +0.4% | 1,700 |
| 2025/01/31 | 246 | 246 | 244 | 246 | ±0 | ±0% | 1,600 |
| 2025/01/30 | 246 | 246 | 244 | 246 | ±0 | ±0% | 2,300 |
| 2025/01/29 | 245 | 246 | 244 | 246 | +1 | +0.4% | 1,400 |
| 2025/01/28 | 245 | 245 | 242 | 245 | ±0 | ±0% | 1,800 |
| 2025/01/27 | 244 | 245 | 242 | 245 | +1 | +0.4% | 2,600 |
| 2025/01/24 | 243 | 244 | 240 | 244 | +3 | +1.2% | 6,100 |
| 2025/01/23 | 241 | 243 | 241 | 241 | ±0 | ±0% | 2,100 |
| 2025/01/22 | 239 | 243 | 239 | 241 | +1 | +0.4% | 2,100 |
| 2025/01/21 | 240 | 240 | 238 | 240 | -1 | -0.4% | 2,100 |
| 2025/01/20 | 241 | 242 | 239 | 241 | +1 | +0.4% | 2,900 |
51～
100
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「城南進研」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 |
|---|---|---|---|---|---|---|---|---|
| 城南進研 | 23,400円 | +4.9% | - | 2.14% | 20.21倍 | 1.31倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＡＨＣＧ | 99,300円 | +5.7% | +5.8% | 1.21% | 19.01倍 | 1.74倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| キタック | 34,900円 | +2.6% | -29.5% | 2.01% | 6.86倍 | 0.56倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ジェイック | 222,600円 | +12.3% | +23.0% | 2.02% | 14.70倍 | 2.11倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| エスアイイー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
