学究社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,083 | 2,094 | 2,078 | 2,087 | +7 | +0.3% | 8,900 |
| 2024/05/30 | 2,070 | 2,082 | 2,067 | 2,080 | +5 | +0.2% | 14,200 |
| 2024/05/29 | 2,075 | 2,087 | 2,060 | 2,075 | +17 | +0.8% | 12,200 |
| 2024/05/28 | 2,092 | 2,092 | 2,058 | 2,058 | -28 | -1.3% | 23,700 |
| 2024/05/27 | 2,107 | 2,107 | 2,078 | 2,086 | +8 | +0.4% | 8,400 |
| 2024/05/24 | 2,094 | 2,098 | 2,075 | 2,078 | -17 | -0.8% | 12,600 |
| 2024/05/23 | 2,119 | 2,119 | 2,080 | 2,095 | -5 | -0.2% | 25,600 |
| 2024/05/22 | 2,106 | 2,115 | 2,100 | 2,100 | -6 | -0.3% | 13,300 |
| 2024/05/21 | 2,134 | 2,136 | 2,106 | 2,106 | -28 | -1.3% | 14,600 |
| 2024/05/20 | 2,141 | 2,141 | 2,126 | 2,134 | +9 | +0.4% | 11,200 |
| 2024/05/17 | 2,133 | 2,134 | 2,117 | 2,125 | +8 | +0.4% | 9,000 |
| 2024/05/16 | 2,142 | 2,142 | 2,117 | 2,117 | -25 | -1.2% | 15,300 |
| 2024/05/15 | 2,148 | 2,155 | 2,142 | 2,142 | -6 | -0.3% | 13,800 |
| 2024/05/14 | 2,134 | 2,153 | 2,134 | 2,148 | +12 | +0.6% | 19,100 |
| 2024/05/13 | 2,134 | 2,140 | 2,128 | 2,136 | -9 | -0.4% | 9,300 |
| 2024/05/10 | 2,148 | 2,150 | 2,131 | 2,145 | +16 | +0.8% | 11,400 |
| 2024/05/09 | 2,134 | 2,146 | 2,116 | 2,129 | -23 | -1.1% | 12,500 |
| 2024/05/08 | 2,170 | 2,171 | 2,152 | 2,152 | -39 | -1.8% | 12,200 |
| 2024/05/07 | 2,198 | 2,198 | 2,181 | 2,191 | +19 | +0.9% | 16,200 |
| 2024/05/02 | 2,195 | 2,195 | 2,168 | 2,172 | -23 | -1% | 7,000 |
| 2024/05/01 | 2,169 | 2,196 | 2,169 | 2,195 | +19 | +0.9% | 17,000 |
| 2024/04/30 | 2,176 | 2,176 | 2,156 | 2,176 | +12 | +0.6% | 10,300 |
| 2024/04/26 | 2,165 | 2,167 | 2,153 | 2,164 | +8 | +0.4% | 10,200 |
| 2024/04/25 | 2,169 | 2,176 | 2,155 | 2,156 | +6 | +0.3% | 16,600 |
| 2024/04/24 | 2,160 | 2,162 | 2,144 | 2,150 | -4 | -0.2% | 17,400 |
| 2024/04/23 | 2,151 | 2,156 | 2,142 | 2,154 | +3 | +0.1% | 12,200 |
| 2024/04/22 | 2,106 | 2,154 | 2,106 | 2,151 | +45 | +2.1% | 22,700 |
| 2024/04/19 | 2,123 | 2,123 | 2,090 | 2,106 | -17 | -0.8% | 22,400 |
| 2024/04/18 | 2,109 | 2,126 | 2,102 | 2,123 | +21 | +1% | 9,900 |
| 2024/04/17 | 2,105 | 2,109 | 2,080 | 2,102 | ±0 | ±0% | 12,300 |
| 2024/04/16 | 2,126 | 2,126 | 2,096 | 2,102 | -10 | -0.5% | 20,700 |
| 2024/04/15 | 2,123 | 2,123 | 2,099 | 2,112 | -11 | -0.5% | 26,300 |
| 2024/04/12 | 2,137 | 2,138 | 2,122 | 2,123 | +3 | +0.1% | 13,500 |
| 2024/04/11 | 2,131 | 2,140 | 2,120 | 2,120 | -17 | -0.8% | 13,600 |
| 2024/04/10 | 2,141 | 2,141 | 2,133 | 2,137 | -2 | -0.1% | 5,700 |
| 2024/04/09 | 2,141 | 2,141 | 2,132 | 2,139 | -2 | -0.1% | 6,700 |
| 2024/04/08 | 2,140 | 2,141 | 2,118 | 2,141 | +21 | +1% | 16,500 |
| 2024/04/05 | 2,125 | 2,138 | 2,106 | 2,120 | +2 | +0.1% | 21,500 |
| 2024/04/04 | 2,145 | 2,145 | 2,115 | 2,118 | -16 | -0.7% | 19,700 |
| 2024/04/03 | 2,129 | 2,141 | 2,120 | 2,134 | +20 | +0.9% | 22,300 |
| 2024/04/02 | 2,133 | 2,139 | 2,101 | 2,114 | -11 | -0.5% | 20,400 |
| 2024/04/01 | 2,133 | 2,152 | 2,125 | 2,125 | -8 | -0.4% | 18,300 |
| 2024/03/29 | 2,119 | 2,133 | 2,116 | 2,133 | +28 | +1.3% | 14,000 |
| 2024/03/28 | 2,121 | 2,130 | 2,100 | 2,105 | -60 | -2.8% | 23,100 |
| 2024/03/27 | 2,159 | 2,170 | 2,154 | 2,165 | +7 | +0.3% | 29,700 |
| 2024/03/26 | 2,130 | 2,158 | 2,130 | 2,158 | +15 | +0.7% | 20,000 |
| 2024/03/25 | 2,144 | 2,161 | 2,133 | 2,143 | +9 | +0.4% | 40,600 |
| 2024/03/22 | 2,139 | 2,140 | 2,108 | 2,134 | +19 | +0.9% | 24,000 |
| 2024/03/21 | 2,123 | 2,123 | 2,100 | 2,115 | +19 | +0.9% | 21,200 |
| 2024/03/19 | 2,089 | 2,099 | 2,077 | 2,096 | +12 | +0.6% | 16,300 |
1～
50
件表示中 / 6719件
類似銘柄と比較する
現在ご覧いただいている「学究社」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 |
|---|---|---|---|---|---|---|---|---|
| 学究社 | 208,700円 | +5.0% | +8.0% | 4.17% | 11.47倍 | 3.50倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ＦＲＯＮＴＥＯ | 58,800円 | -11.9% | - | 0.00% | 773.68倍 | 8.86倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ナレルＧ | 268,500円 | +21.3% | +10.3% | 4.10% | 12.02倍 | 1.89倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アイ・ケイ・ケイ | 75,900円 | +6.2% | +7.0% | 3.16% | 15.26倍 | 2.16倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| タカミヤ | 48,500円 | +12.2% | -10.1% | 2.89% | 11.29倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
