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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,605 | 1,607 | 1,595 | 1,596 | -9 | -0.6% | 11,100 |
| 2022/08/22 | 1,606 | 1,607 | 1,600 | 1,605 | -1 | -0.1% | 10,500 |
| 2022/08/19 | 1,598 | 1,608 | 1,596 | 1,606 | +8 | +0.5% | 10,500 |
| 2022/08/18 | 1,600 | 1,605 | 1,593 | 1,598 | -6 | -0.4% | 18,500 |
| 2022/08/17 | 1,595 | 1,604 | 1,595 | 1,604 | +10 | +0.6% | 19,900 |
| 2022/08/16 | 1,599 | 1,605 | 1,593 | 1,594 | +2 | +0.1% | 23,500 |
| 2022/08/15 | 1,600 | 1,607 | 1,579 | 1,592 | ±0 | ±0% | 27,900 |
| 2022/08/12 | 1,584 | 1,592 | 1,569 | 1,592 | +24 | +1.5% | 44,500 |
| 2022/08/10 | 1,582 | 1,582 | 1,567 | 1,568 | -5 | -0.3% | 33,300 |
| 2022/08/09 | 1,578 | 1,587 | 1,570 | 1,573 | -5 | -0.3% | 26,400 |
| 2022/08/08 | 1,567 | 1,580 | 1,567 | 1,578 | +13 | +0.8% | 7,100 |
| 2022/08/05 | 1,566 | 1,572 | 1,561 | 1,565 | +8 | +0.5% | 16,300 |
| 2022/08/04 | 1,576 | 1,576 | 1,557 | 1,557 | -12 | -0.8% | 22,900 |
| 2022/08/03 | 1,579 | 1,579 | 1,566 | 1,569 | -10 | -0.6% | 16,400 |
| 2022/08/02 | 1,591 | 1,591 | 1,577 | 1,579 | -12 | -0.8% | 11,400 |
| 2022/08/01 | 1,595 | 1,595 | 1,583 | 1,591 | +8 | +0.5% | 10,000 |
| 2022/07/29 | 1,587 | 1,590 | 1,581 | 1,583 | -3 | -0.2% | 12,700 |
| 2022/07/28 | 1,588 | 1,588 | 1,574 | 1,586 | +3 | +0.2% | 21,700 |
| 2022/07/27 | 1,587 | 1,587 | 1,574 | 1,583 | +4 | +0.3% | 10,200 |
| 2022/07/26 | 1,588 | 1,588 | 1,577 | 1,579 | +3 | +0.2% | 9,600 |
| 2022/07/25 | 1,595 | 1,595 | 1,574 | 1,576 | -8 | -0.5% | 23,700 |
| 2022/07/22 | 1,590 | 1,592 | 1,582 | 1,584 | -1 | -0.1% | 13,700 |
| 2022/07/21 | 1,590 | 1,590 | 1,579 | 1,585 | +5 | +0.3% | 9,500 |
| 2022/07/20 | 1,581 | 1,585 | 1,575 | 1,580 | +11 | +0.7% | 9,200 |
| 2022/07/19 | 1,580 | 1,582 | 1,568 | 1,569 | +6 | +0.4% | 16,000 |
| 2022/07/15 | 1,565 | 1,572 | 1,562 | 1,563 | -17 | -1.1% | 9,900 |
| 2022/07/14 | 1,563 | 1,580 | 1,560 | 1,580 | +17 | +1.1% | 10,300 |
| 2022/07/13 | 1,566 | 1,566 | 1,555 | 1,563 | +5 | +0.3% | 12,900 |
| 2022/07/12 | 1,587 | 1,587 | 1,555 | 1,558 | -29 | -1.8% | 34,100 |
| 2022/07/11 | 1,588 | 1,590 | 1,572 | 1,587 | +21 | +1.3% | 15,500 |
| 2022/07/08 | 1,578 | 1,585 | 1,563 | 1,566 | -7 | -0.4% | 19,600 |
| 2022/07/07 | 1,576 | 1,576 | 1,560 | 1,573 | -5 | -0.3% | 15,800 |
| 2022/07/06 | 1,581 | 1,581 | 1,566 | 1,578 | +1 | +0.1% | 9,100 |
| 2022/07/05 | 1,584 | 1,587 | 1,577 | 1,577 | -7 | -0.4% | 10,300 |
| 2022/07/04 | 1,584 | 1,588 | 1,573 | 1,584 | +8 | +0.5% | 8,800 |
| 2022/07/01 | 1,593 | 1,593 | 1,569 | 1,576 | -10 | -0.6% | 9,600 |
| 2022/06/30 | 1,614 | 1,614 | 1,586 | 1,586 | -32 | -2% | 17,200 |
| 2022/06/29 | 1,576 | 1,618 | 1,570 | 1,618 | +41 | +2.6% | 43,900 |
| 2022/06/28 | 1,573 | 1,582 | 1,571 | 1,577 | +5 | +0.3% | 7,800 |
| 2022/06/27 | 1,598 | 1,598 | 1,572 | 1,572 | -14 | -0.9% | 13,300 |
| 2022/06/24 | 1,580 | 1,593 | 1,573 | 1,586 | +16 | +1% | 18,000 |
| 2022/06/23 | 1,576 | 1,580 | 1,565 | 1,570 | -1 | -0.1% | 11,200 |
| 2022/06/22 | 1,560 | 1,572 | 1,554 | 1,571 | +16 | +1% | 18,000 |
| 2022/06/21 | 1,544 | 1,563 | 1,544 | 1,555 | +7 | +0.5% | 15,200 |
| 2022/06/20 | 1,549 | 1,553 | 1,535 | 1,548 | +3 | +0.2% | 14,500 |
| 2022/06/17 | 1,519 | 1,548 | 1,516 | 1,545 | +9 | +0.6% | 32,200 |
| 2022/06/16 | 1,550 | 1,558 | 1,532 | 1,536 | -6 | -0.4% | 22,100 |
| 2022/06/15 | 1,530 | 1,549 | 1,529 | 1,542 | +10 | +0.7% | 26,300 |
| 2022/06/14 | 1,550 | 1,550 | 1,520 | 1,532 | -35 | -2.2% | 65,400 |
| 2022/06/13 | 1,578 | 1,580 | 1,560 | 1,567 | -11 | -0.7% | 26,600 |
651～
700
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 | 219,200円 | +5.0% | +8.0% | 4.11% | 12.04倍 | 3.40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 | 228,900円 | -1.0% | +4.9% | 5.37% | 14.15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 | 205,900円 | +5.0% | +6.7% | 3.11% | 16.29倍 | 1.72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 | 29,900円 | +5.0% | +9.1% | 3.34% | 12.25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 | 134,000円 | -13.3% | +96.1% | 3.43% | 10.64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
