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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,662 | 1,676 | 1,652 | 1,675 | +28 | +1.7% | 14,400 |
| 2022/11/04 | 1,645 | 1,653 | 1,640 | 1,647 | +2 | +0.1% | 17,700 |
| 2022/11/02 | 1,658 | 1,660 | 1,645 | 1,645 | -18 | -1.1% | 22,400 |
| 2022/11/01 | 1,659 | 1,663 | 1,649 | 1,663 | +11 | +0.7% | 10,000 |
| 2022/10/31 | 1,650 | 1,663 | 1,645 | 1,652 | +2 | +0.1% | 12,700 |
| 2022/10/28 | 1,653 | 1,678 | 1,650 | 1,650 | -3 | -0.2% | 148,800 |
| 2022/10/27 | 1,645 | 1,653 | 1,635 | 1,653 | +8 | +0.5% | 11,700 |
| 2022/10/26 | 1,641 | 1,650 | 1,635 | 1,645 | +9 | +0.6% | 21,900 |
| 2022/10/25 | 1,642 | 1,652 | 1,632 | 1,636 | -4 | -0.2% | 13,500 |
| 2022/10/24 | 1,655 | 1,655 | 1,635 | 1,640 | +1 | +0.1% | 14,700 |
| 2022/10/21 | 1,635 | 1,650 | 1,633 | 1,639 | +1 | +0.1% | 15,000 |
| 2022/10/20 | 1,634 | 1,639 | 1,629 | 1,638 | +1 | +0.1% | 25,900 |
| 2022/10/19 | 1,637 | 1,643 | 1,632 | 1,637 | ±0 | ±0% | 15,400 |
| 2022/10/18 | 1,631 | 1,639 | 1,625 | 1,637 | +8 | +0.5% | 21,500 |
| 2022/10/17 | 1,631 | 1,642 | 1,629 | 1,629 | -5 | -0.3% | 23,600 |
| 2022/10/14 | 1,640 | 1,654 | 1,634 | 1,634 | +11 | +0.7% | 55,600 |
| 2022/10/13 | 1,617 | 1,630 | 1,616 | 1,623 | +7 | +0.4% | 24,300 |
| 2022/10/12 | 1,609 | 1,631 | 1,609 | 1,616 | +6 | +0.4% | 38,300 |
| 2022/10/11 | 1,610 | 1,630 | 1,605 | 1,610 | -18 | -1.1% | 28,700 |
| 2022/10/07 | 1,625 | 1,635 | 1,624 | 1,628 | -8 | -0.5% | 12,500 |
| 2022/10/06 | 1,640 | 1,642 | 1,631 | 1,636 | +9 | +0.6% | 21,700 |
| 2022/10/05 | 1,627 | 1,638 | 1,620 | 1,627 | -1 | -0.1% | 19,500 |
| 2022/10/04 | 1,622 | 1,637 | 1,619 | 1,628 | +11 | +0.7% | 39,800 |
| 2022/10/03 | 1,616 | 1,617 | 1,586 | 1,617 | +1 | +0.1% | 12,200 |
| 2022/09/30 | 1,593 | 1,622 | 1,591 | 1,616 | +11 | +0.7% | 31,000 |
| 2022/09/29 | 1,597 | 1,608 | 1,585 | 1,605 | -19 | -1.2% | 24,600 |
| 2022/09/28 | 1,601 | 1,624 | 1,596 | 1,624 | +23 | +1.4% | 39,200 |
| 2022/09/27 | 1,620 | 1,625 | 1,601 | 1,601 | -13 | -0.8% | 20,900 |
| 2022/09/26 | 1,649 | 1,649 | 1,614 | 1,614 | -35 | -2.1% | 34,100 |
| 2022/09/22 | 1,639 | 1,649 | 1,627 | 1,649 | +18 | +1.1% | 21,800 |
| 2022/09/21 | 1,646 | 1,648 | 1,630 | 1,631 | -23 | -1.4% | 32,500 |
| 2022/09/20 | 1,650 | 1,658 | 1,647 | 1,654 | +14 | +0.9% | 18,700 |
| 2022/09/16 | 1,640 | 1,650 | 1,636 | 1,640 | ±0 | ±0% | 13,700 |
| 2022/09/15 | 1,633 | 1,650 | 1,633 | 1,640 | +7 | +0.4% | 13,300 |
| 2022/09/14 | 1,640 | 1,650 | 1,630 | 1,633 | -17 | -1% | 11,000 |
| 2022/09/13 | 1,646 | 1,653 | 1,640 | 1,650 | +4 | +0.2% | 12,400 |
| 2022/09/12 | 1,643 | 1,646 | 1,622 | 1,646 | +12 | +0.7% | 13,300 |
| 2022/09/09 | 1,640 | 1,650 | 1,631 | 1,634 | -13 | -0.8% | 19,800 |
| 2022/09/08 | 1,644 | 1,654 | 1,635 | 1,647 | +28 | +1.7% | 32,500 |
| 2022/09/07 | 1,647 | 1,647 | 1,618 | 1,619 | -18 | -1.1% | 11,800 |
| 2022/09/06 | 1,628 | 1,650 | 1,628 | 1,637 | +8 | +0.5% | 22,100 |
| 2022/09/05 | 1,618 | 1,632 | 1,613 | 1,629 | +11 | +0.7% | 11,100 |
| 2022/09/02 | 1,625 | 1,625 | 1,612 | 1,618 | ±0 | ±0% | 10,100 |
| 2022/09/01 | 1,635 | 1,635 | 1,618 | 1,618 | -18 | -1.1% | 16,900 |
| 2022/08/31 | 1,627 | 1,641 | 1,624 | 1,636 | +9 | +0.6% | 12,200 |
| 2022/08/30 | 1,612 | 1,632 | 1,611 | 1,627 | +21 | +1.3% | 20,500 |
| 2022/08/29 | 1,604 | 1,611 | 1,601 | 1,606 | -9 | -0.6% | 14,500 |
| 2022/08/26 | 1,606 | 1,618 | 1,606 | 1,615 | +4 | +0.2% | 11,900 |
| 2022/08/25 | 1,610 | 1,611 | 1,604 | 1,611 | +8 | +0.5% | 9,400 |
| 2022/08/24 | 1,597 | 1,606 | 1,597 | 1,603 | +7 | +0.4% | 9,200 |
601～
650
件表示中 / 6935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 | 219,900円 | +5.0% | +8.0% | 4.09% | 12.08倍 | 3.41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 |
| ファルコＨＤ | 229,900円 | -1.0% | +4.9% | 5.35% | 14.21倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 日水コン | 207,000円 | +5.0% | +6.7% | 3.09% | 16.37倍 | 1.73倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| エスプール | 29,800円 | +5.0% | +9.1% | 3.36% | 12.21倍 | 2.37倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| デジタルＨＤ | 134,700円 | -13.3% | +96.1% | 3.41% | 10.69倍 | 0.76倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
