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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 400 |
| 2024/03/01 | 1,232 | 1,232 | 1,232 | 1,232 | +2 | +0.2% | 200 |
| 2024/02/29 | 1,245 | 1,245 | 1,230 | 1,230 | -21 | -1.7% | 1,200 |
| 2024/02/28 | 1,237 | 1,251 | 1,237 | 1,251 | +14 | +1.1% | 1,500 |
| 2024/02/27 | 1,234 | 1,237 | 1,232 | 1,237 | -4 | -0.3% | 500 |
| 2024/02/26 | 1,250 | 1,250 | 1,241 | 1,241 | -8 | -0.6% | 2,800 |
| 2024/02/22 | 1,236 | 1,249 | 1,236 | 1,249 | +19 | +1.5% | 1,000 |
| 2024/02/21 | 1,234 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,229 | 1,232 | 1,229 | 1,230 | +1 | +0.1% | 1,100 |
| 2024/02/19 | 1,223 | 1,229 | 1,219 | 1,229 | +5 | +0.4% | 2,000 |
| 2024/02/16 | 1,224 | 1,224 | 1,223 | 1,224 | -1 | -0.1% | 300 |
| 2024/02/15 | 1,224 | 1,227 | 1,201 | 1,225 | +1 | +0.1% | 1,800 |
| 2024/02/14 | 1,224 | 1,225 | 1,222 | 1,224 | +5 | +0.4% | 2,400 |
| 2024/02/13 | 1,222 | 1,228 | 1,219 | 1,219 | -3 | -0.2% | 700 |
| 2024/02/09 | 1,212 | 1,222 | 1,212 | 1,222 | +2 | +0.2% | 500 |
| 2024/02/08 | 1,205 | 1,220 | 1,205 | 1,220 | +16 | +1.3% | 2,000 |
| 2024/02/07 | 1,200 | 1,205 | 1,200 | 1,204 | +2 | +0.2% | 300 |
| 2024/02/06 | 1,213 | 1,216 | 1,202 | 1,202 | -24 | -2% | 2,700 |
| 2024/02/05 | 1,204 | 1,228 | 1,200 | 1,226 | -4 | -0.3% | 6,200 |
| 2024/02/02 | 1,230 | 1,230 | 1,229 | 1,230 | ±0 | ±0% | 1,300 |
| 2024/02/01 | 1,234 | 1,234 | 1,230 | 1,230 | -4 | -0.3% | 800 |
| 2024/01/31 | 1,236 | 1,238 | 1,234 | 1,234 | +4 | +0.3% | 1,300 |
| 2024/01/30 | 1,217 | 1,230 | 1,217 | 1,230 | +20 | +1.7% | 700 |
| 2024/01/29 | 1,233 | 1,233 | 1,210 | 1,210 | -22 | -1.8% | 1,700 |
| 2024/01/26 | 1,233 | 1,233 | 1,230 | 1,232 | -3 | -0.2% | 3,100 |
| 2024/01/25 | 1,237 | 1,237 | 1,235 | 1,235 | +5 | +0.4% | 3,800 |
| 2024/01/24 | 1,229 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2024/01/23 | 1,231 | 1,233 | 1,228 | 1,230 | -10 | -0.8% | 2,900 |
| 2024/01/22 | 1,245 | 1,245 | 1,240 | 1,240 | -2 | -0.2% | 600 |
| 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 |
51～
100
件表示中 / 4154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 | 133,000円 | +3.6% | +0.9% | 1.73% | 14.74倍 | 1.50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 |
| ＲＰＡ | 25,300円 | +16.8% | +116.7% | 0.00% | 42.74倍 | 1.32倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ブティックス | 154,800円 | +24.1% | +31.6% | 0.00% | 19.91倍 | 7.56倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ジーニー | 86,700円 | +27.3% | +72.3% | 0.00% | 9.03倍 | 2.12倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| ヒューマンＨＤ | 148,500円 | +3.6% | +1.7% | 4.31% | 7.01倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
