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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,080 | 2,080 | 2,061 | 2,066 | -14 | -0.7% | 33,300 |
| 2024/03/04 | 2,113 | 2,113 | 2,079 | 2,080 | -10 | -0.5% | 43,500 |
| 2024/03/01 | 2,108 | 2,108 | 2,076 | 2,090 | -21 | -1% | 30,000 |
| 2024/02/29 | 2,138 | 2,138 | 2,095 | 2,111 | -20 | -0.9% | 29,300 |
| 2024/02/28 | 2,127 | 2,139 | 2,111 | 2,131 | -10 | -0.5% | 18,400 |
| 2024/02/27 | 2,140 | 2,146 | 2,122 | 2,141 | +16 | +0.8% | 35,300 |
| 2024/02/26 | 2,146 | 2,146 | 2,114 | 2,125 | +15 | +0.7% | 26,900 |
| 2024/02/22 | 2,134 | 2,135 | 2,098 | 2,110 | -4 | -0.2% | 20,000 |
| 2024/02/21 | 2,103 | 2,127 | 2,099 | 2,114 | +24 | +1.1% | 27,900 |
| 2024/02/20 | 2,120 | 2,120 | 2,087 | 2,090 | -18 | -0.9% | 35,000 |
| 2024/02/19 | 2,119 | 2,119 | 2,100 | 2,108 | +14 | +0.7% | 16,500 |
| 2024/02/16 | 2,116 | 2,116 | 2,092 | 2,094 | -6 | -0.3% | 23,400 |
| 2024/02/15 | 2,159 | 2,159 | 2,093 | 2,100 | -46 | -2.1% | 59,000 |
| 2024/02/14 | 2,142 | 2,151 | 2,123 | 2,146 | -5 | -0.2% | 24,500 |
| 2024/02/13 | 2,158 | 2,164 | 2,116 | 2,151 | +22 | +1% | 62,900 |
| 2024/02/09 | 2,057 | 2,174 | 2,055 | 2,129 | +63 | +3% | 109,000 |
| 2024/02/08 | 2,096 | 2,096 | 2,059 | 2,066 | -15 | -0.7% | 44,200 |
| 2024/02/07 | 2,088 | 2,089 | 2,067 | 2,081 | -9 | -0.4% | 27,200 |
| 2024/02/06 | 2,075 | 2,093 | 2,075 | 2,090 | +17 | +0.8% | 30,000 |
| 2024/02/05 | 2,105 | 2,105 | 2,067 | 2,073 | +11 | +0.5% | 33,600 |
| 2024/02/02 | 2,065 | 2,074 | 2,059 | 2,062 | -6 | -0.3% | 23,900 |
| 2024/02/01 | 2,069 | 2,074 | 2,050 | 2,068 | ±0 | ±0% | 20,000 |
| 2024/01/31 | 2,066 | 2,069 | 2,048 | 2,068 | ±0 | ±0% | 18,300 |
| 2024/01/30 | 2,065 | 2,080 | 2,053 | 2,068 | +11 | +0.5% | 28,800 |
| 2024/01/29 | 2,059 | 2,063 | 2,046 | 2,057 | +17 | +0.8% | 15,800 |
| 2024/01/26 | 2,066 | 2,074 | 2,033 | 2,040 | -24 | -1.2% | 55,400 |
| 2024/01/25 | 2,070 | 2,081 | 2,059 | 2,064 | +2 | +0.1% | 30,500 |
| 2024/01/24 | 2,090 | 2,092 | 2,057 | 2,062 | -30 | -1.4% | 33,000 |
| 2024/01/23 | 2,090 | 2,092 | 2,077 | 2,092 | +12 | +0.6% | 19,000 |
| 2024/01/22 | 2,084 | 2,089 | 2,080 | 2,080 | +16 | +0.8% | 9,600 |
| 2024/01/19 | 2,062 | 2,078 | 2,062 | 2,064 | +4 | +0.2% | 11,000 |
| 2024/01/18 | 2,063 | 2,071 | 2,056 | 2,060 | -13 | -0.6% | 11,300 |
| 2024/01/17 | 2,083 | 2,096 | 2,073 | 2,073 | -10 | -0.5% | 12,700 |
| 2024/01/16 | 2,106 | 2,106 | 2,070 | 2,083 | -27 | -1.3% | 29,900 |
| 2024/01/15 | 2,098 | 2,116 | 2,090 | 2,110 | +22 | +1.1% | 20,600 |
| 2024/01/12 | 2,090 | 2,106 | 2,077 | 2,088 | +24 | +1.2% | 30,100 |
| 2024/01/11 | 2,068 | 2,075 | 2,060 | 2,064 | -3 | -0.1% | 15,400 |
| 2024/01/10 | 2,069 | 2,083 | 2,058 | 2,067 | ±0 | ±0% | 22,100 |
| 2024/01/09 | 2,062 | 2,067 | 2,047 | 2,067 | +16 | +0.8% | 20,000 |
| 2024/01/05 | 2,039 | 2,060 | 2,032 | 2,051 | +19 | +0.9% | 16,900 |
| 2024/01/04 | 2,040 | 2,070 | 2,014 | 2,032 | +17 | +0.8% | 73,500 |
| 2023/12/29 | 2,010 | 2,015 | 1,999 | 2,015 | +5 | +0.2% | 11,000 |
| 2023/12/28 | 2,014 | 2,017 | 1,996 | 2,010 | +2 | +0.1% | 13,500 |
| 2023/12/27 | 2,006 | 2,012 | 1,996 | 2,008 | +3 | +0.1% | 26,100 |
| 2023/12/26 | 1,980 | 2,009 | 1,980 | 2,005 | +29 | +1.5% | 17,900 |
| 2023/12/25 | 1,990 | 1,990 | 1,958 | 1,976 | +1 | +0.1% | 30,300 |
| 2023/12/22 | 1,956 | 1,975 | 1,956 | 1,975 | +20 | +1% | 15,700 |
| 2023/12/21 | 1,948 | 1,959 | 1,943 | 1,955 | -4 | -0.2% | 10,800 |
| 2023/12/20 | 1,950 | 1,969 | 1,950 | 1,959 | +24 | +1.2% | 19,900 |
| 2023/12/19 | 1,921 | 1,935 | 1,915 | 1,935 | +11 | +0.6% | 12,200 |
51～
100
件表示中 / 6710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 | 213,400円 | +5.0% | +8.0% | 4.08% | 11.73倍 | 3.57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 | 61,600円 | -11.9% | - | 0.00% | 810.53倍 | 9.28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 |
| ツカダＧＨＤ | 48,400円 | +10.0% | +8.0% | 2.07% | 5.34倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ナレルＧ | 268,800円 | +21.3% | +10.3% | 4.09% | 12.00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 | 76,800円 | +6.2% | +7.0% | 3.13% | 15.44倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
