進学会ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 268 | 270 | 267 | 269 | +1 | +0.4% | 8,800 |
| 2024/03/04 | 269 | 269 | 267 | 268 | +1 | +0.4% | 18,600 |
| 2024/03/01 | 270 | 270 | 267 | 267 | +2 | +0.8% | 11,200 |
| 2024/02/29 | 269 | 269 | 265 | 265 | -2 | -0.7% | 18,700 |
| 2024/02/28 | 268 | 269 | 267 | 267 | ±0 | ±0% | 16,000 |
| 2024/02/27 | 267 | 269 | 266 | 267 | +1 | +0.4% | 12,100 |
| 2024/02/26 | 269 | 269 | 266 | 266 | -1 | -0.4% | 15,100 |
| 2024/02/22 | 265 | 267 | 265 | 267 | +2 | +0.8% | 13,100 |
| 2024/02/21 | 264 | 266 | 263 | 265 | +2 | +0.8% | 41,100 |
| 2024/02/20 | 264 | 265 | 262 | 263 | ±0 | ±0% | 8,800 |
| 2024/02/19 | 265 | 265 | 262 | 263 | +1 | +0.4% | 26,000 |
| 2024/02/16 | 264 | 265 | 262 | 262 | ±0 | ±0% | 27,300 |
| 2024/02/15 | 260 | 263 | 260 | 262 | +2 | +0.8% | 131,700 |
| 2024/02/14 | 260 | 262 | 258 | 260 | +1 | +0.4% | 70,900 |
| 2024/02/13 | 260 | 260 | 254 | 259 | -1 | -0.4% | 25,000 |
| 2024/02/09 | 255 | 260 | 253 | 260 | +6 | +2.4% | 25,400 |
| 2024/02/08 | 255 | 256 | 254 | 254 | -1 | -0.4% | 15,500 |
| 2024/02/07 | 256 | 257 | 255 | 255 | -1 | -0.4% | 9,300 |
| 2024/02/06 | 257 | 258 | 256 | 256 | -1 | -0.4% | 8,300 |
| 2024/02/05 | 260 | 260 | 257 | 257 | ±0 | ±0% | 13,100 |
| 2024/02/02 | 255 | 258 | 255 | 257 | +2 | +0.8% | 11,100 |
| 2024/02/01 | 257 | 257 | 255 | 255 | -2 | -0.8% | 6,700 |
| 2024/01/31 | 257 | 257 | 255 | 257 | +3 | +1.2% | 8,500 |
| 2024/01/30 | 259 | 261 | 254 | 254 | -4 | -1.6% | 74,600 |
| 2024/01/29 | 256 | 258 | 255 | 258 | +3 | +1.2% | 11,300 |
| 2024/01/26 | 255 | 256 | 254 | 255 | +1 | +0.4% | 9,300 |
| 2024/01/25 | 257 | 257 | 254 | 254 | -1 | -0.4% | 10,800 |
| 2024/01/24 | 256 | 256 | 255 | 255 | +1 | +0.4% | 6,400 |
| 2024/01/23 | 257 | 257 | 254 | 254 | -1 | -0.4% | 12,500 |
| 2024/01/22 | 255 | 256 | 253 | 255 | +2 | +0.8% | 10,900 |
| 2024/01/19 | 252 | 254 | 252 | 253 | ±0 | ±0% | 9,100 |
| 2024/01/18 | 255 | 255 | 253 | 253 | -1 | -0.4% | 14,900 |
| 2024/01/17 | 260 | 260 | 254 | 254 | -4 | -1.6% | 21,400 |
| 2024/01/16 | 258 | 260 | 258 | 258 | +1 | +0.4% | 15,200 |
| 2024/01/15 | 254 | 260 | 254 | 257 | +3 | +1.2% | 30,100 |
| 2024/01/12 | 252 | 254 | 252 | 254 | +1 | +0.4% | 16,100 |
| 2024/01/11 | 253 | 254 | 252 | 253 | ±0 | ±0% | 11,100 |
| 2024/01/10 | 252 | 254 | 251 | 253 | +2 | +0.8% | 17,400 |
| 2024/01/09 | 250 | 252 | 247 | 251 | +5 | +2% | 23,300 |
| 2024/01/05 | 241 | 246 | 241 | 246 | +5 | +2.1% | 22,500 |
| 2024/01/04 | 252 | 252 | 241 | 241 | -9 | -3.6% | 49,300 |
| 2023/12/29 | 247 | 252 | 245 | 250 | +3 | +1.2% | 20,800 |
| 2023/12/28 | 235 | 249 | 234 | 247 | +14 | +6% | 27,600 |
| 2023/12/27 | 227 | 235 | 226 | 233 | -2 | -0.9% | 205,400 |
| 2023/12/26 | 241 | 241 | 235 | 235 | -6 | -2.5% | 84,700 |
| 2023/12/25 | 249 | 250 | 241 | 241 | -8 | -3.2% | 55,000 |
| 2023/12/22 | 250 | 251 | 249 | 249 | -1 | -0.4% | 40,300 |
| 2023/12/21 | 251 | 252 | 250 | 250 | -1 | -0.4% | 27,700 |
| 2023/12/20 | 252 | 254 | 251 | 251 | -1 | -0.4% | 29,700 |
| 2023/12/19 | 257 | 257 | 252 | 252 | -5 | -1.9% | 35,800 |
51～
100
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「進学会ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 進学会ＨＤ | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| 昴 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| エンバイオＨＤ | 58,900円 | +12.4% | -52.4% | 1.36% | 14.10倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ジンジブ | 329,000円 | +38.3% | -7.5% | 0.00% | 32.21倍 | 9.81倍 |
|
- |
| サイネックス | 73,600円 | +0.7% | +1.2% | 2.04% | 10.58倍 | 0.53倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
