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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 122 | 128 | 122 | 128 | +8 | +6.7% | 7,000 |
| 2010/06/23 | 117 | 120 | 117 | 120 | +3 | +2.6% | 6,000 |
| 2010/06/22 | 117 | 117 | 117 | 117 | +4 | +3.5% | 1,000 |
| 2010/06/21 | 113 | 113 | 113 | 113 | +5 | +4.6% | 1,000 |
| 2010/06/18 | 109 | 109 | 108 | 108 | -4 | -3.6% | 4,000 |
| 2010/06/17 | 112 | 114 | 112 | 112 | +2 | +1.8% | 8,000 |
| 2010/06/16 | 112 | 115 | 110 | 110 | -2 | -1.8% | 7,000 |
| 2010/06/15 | 113 | 114 | 108 | 112 | -6 | -5.1% | 25,000 |
| 2010/06/14 | 119 | 123 | 115 | 118 | -16 | -11.9% | 25,000 |
| 2010/06/11 | 134 | 134 | 134 | 134 | -1 | -0.7% | 1,000 |
| 2010/06/10 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2010/06/09 | 135 | 135 | 135 | 135 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 145 | 145 | 145 | 145 | +7 | +5.1% | 1,000 |
| 2010/05/26 | 138 | 138 | 138 | 138 | ±0 | ±0% | 3,000 |
| 2010/05/25 | 143 | 143 | 138 | 138 | -9 | -6.1% | 5,000 |
| 2010/05/24 | 139 | 148 | 139 | 147 | +4 | +2.8% | 4,000 |
| 2010/05/21 | 140 | 147 | 140 | 143 | +7 | +5.1% | 41,000 |
| 2010/05/20 | 140 | 140 | 135 | 136 | -6 | -4.2% | 26,000 |
| 2010/05/19 | 145 | 152 | 138 | 142 | -5 | -3.4% | 78,000 |
| 2010/05/18 | 123 | 147 | 123 | 147 | +9 | +6.5% | 69,000 |
| 2010/05/17 | 136 | 138 | 136 | 138 | -2 | -1.4% | 3,000 |
| 2010/05/14 | 140 | 140 | 140 | 140 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 145 | 145 | 140 | 140 | -4 | -2.8% | 11,000 |
| 2010/05/12 | 146 | 146 | 144 | 144 | +1 | +0.7% | 2,000 |
| 2010/05/11 | 145 | 145 | 137 | 143 | -2 | -1.4% | 13,000 |
| 2010/05/10 | 145 | 145 | 145 | 145 | +5 | +3.6% | 5,000 |
| 2010/05/07 | 140 | 145 | 133 | 140 | -3 | -2.1% | 9,000 |
| 2010/05/06 | 148 | 148 | 143 | 143 | -5 | -3.4% | 6,000 |
| 2010/04/30 | 143 | 148 | 143 | 148 | ±0 | ±0% | 7,000 |
| 2010/04/28 | 140 | 148 | 140 | 148 | -2 | -1.3% | 4,000 |
| 2010/04/27 | 150 | 150 | 149 | 150 | - | - | 12,000 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 153 | 153 | 152 | 152 | +3 | +2% | 3,000 |
| 2010/04/22 | 148 | 149 | 145 | 149 | -1 | -0.7% | 9,000 |
| 2010/04/21 | 152 | 152 | 149 | 150 | -2 | -1.3% | 10,000 |
| 2010/04/20 | 152 | 153 | 149 | 152 | +2 | +1.3% | 30,000 |
| 2010/04/19 | 151 | 153 | 147 | 150 | +3 | +2% | 23,000 |
| 2010/04/16 | 144 | 147 | 144 | 147 | +1 | +0.7% | 17,000 |
| 2010/04/15 | 142 | 147 | 139 | 146 | +3 | +2.1% | 30,000 |
| 2010/04/14 | 144 | 144 | 136 | 143 | -2 | -1.4% | 22,000 |
| 2010/04/13 | 149 | 155 | 140 | 145 | +6 | +4.3% | 114,000 |
| 2010/04/12 | 131 | 141 | 131 | 139 | +12 | +9.4% | 30,000 |
3401～
3450
件表示中 / 3457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 | 37,600円 | -1.6% | - | 1.33% | - | 1.50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 |
| アライドアーキ | 23,600円 | -3.5% | -20.4% | 0.00% | 67.04倍 | 1.12倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| エコナックＨＤ | 12,700円 | +0.4% | +28.4% | 0.00% | 25.86倍 | 0.72倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し多店舗展開へ |
| オンデック | 116,700円 | +98.8% | - | 0.00% | 18.49倍 | 3.53倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| ＴＡＣ | 18,000円 | +1.2% | - | 2.22% | 21.76倍 | 0.56倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
市場注目の銘柄
チャート関連のコラム
