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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,900 | 1,927 | 1,895 | 1,927 | +32 | +1.7% | 35,400 |
| 2023/01/20 | 1,874 | 1,895 | 1,874 | 1,895 | +29 | +1.6% | 13,900 |
| 2023/01/19 | 1,862 | 1,878 | 1,861 | 1,866 | ±0 | ±0% | 10,400 |
| 2023/01/18 | 1,879 | 1,879 | 1,864 | 1,866 | -13 | -0.7% | 16,800 |
| 2023/01/17 | 1,883 | 1,899 | 1,876 | 1,879 | +7 | +0.4% | 17,500 |
| 2023/01/16 | 1,857 | 1,879 | 1,847 | 1,872 | +15 | +0.8% | 15,200 |
| 2023/01/13 | 1,827 | 1,858 | 1,827 | 1,857 | +29 | +1.6% | 23,600 |
| 2023/01/12 | 1,840 | 1,840 | 1,820 | 1,828 | -2 | -0.1% | 9,400 |
| 2023/01/11 | 1,815 | 1,830 | 1,810 | 1,830 | +21 | +1.2% | 11,200 |
| 2023/01/10 | 1,819 | 1,819 | 1,799 | 1,809 | +9 | +0.5% | 12,300 |
| 2023/01/06 | 1,800 | 1,801 | 1,792 | 1,800 | -3 | -0.2% | 10,300 |
| 2023/01/05 | 1,817 | 1,817 | 1,803 | 1,803 | -14 | -0.8% | 13,900 |
| 2023/01/04 | 1,823 | 1,823 | 1,801 | 1,817 | +15 | +0.8% | 16,400 |
| 2022/12/30 | 1,840 | 1,845 | 1,802 | 1,802 | -32 | -1.7% | 16,100 |
| 2022/12/29 | 1,807 | 1,837 | 1,790 | 1,834 | +35 | +1.9% | 20,600 |
| 2022/12/28 | 1,786 | 1,800 | 1,781 | 1,799 | +13 | +0.7% | 11,500 |
| 2022/12/27 | 1,770 | 1,789 | 1,770 | 1,786 | +21 | +1.2% | 7,200 |
| 2022/12/26 | 1,763 | 1,770 | 1,762 | 1,765 | +4 | +0.2% | 7,700 |
| 2022/12/23 | 1,777 | 1,777 | 1,752 | 1,761 | +9 | +0.5% | 10,700 |
| 2022/12/22 | 1,747 | 1,765 | 1,745 | 1,752 | +5 | +0.3% | 21,800 |
| 2022/12/21 | 1,771 | 1,777 | 1,737 | 1,747 | -35 | -2% | 26,800 |
| 2022/12/20 | 1,809 | 1,813 | 1,769 | 1,782 | -27 | -1.5% | 24,200 |
| 2022/12/19 | 1,773 | 1,815 | 1,773 | 1,809 | +19 | +1.1% | 13,600 |
| 2022/12/16 | 1,793 | 1,798 | 1,787 | 1,790 | -3 | -0.2% | 14,100 |
| 2022/12/15 | 1,789 | 1,811 | 1,788 | 1,793 | +5 | +0.3% | 19,200 |
| 2022/12/14 | 1,773 | 1,788 | 1,764 | 1,788 | +14 | +0.8% | 12,700 |
| 2022/12/13 | 1,776 | 1,789 | 1,764 | 1,774 | +10 | +0.6% | 11,600 |
| 2022/12/12 | 1,766 | 1,787 | 1,764 | 1,764 | -13 | -0.7% | 11,100 |
| 2022/12/09 | 1,762 | 1,777 | 1,762 | 1,777 | +6 | +0.3% | 8,500 |
| 2022/12/08 | 1,778 | 1,778 | 1,752 | 1,771 | +1 | +0.1% | 13,600 |
| 2022/12/07 | 1,737 | 1,770 | 1,737 | 1,770 | +22 | +1.3% | 10,900 |
| 2022/12/06 | 1,759 | 1,759 | 1,740 | 1,748 | -2 | -0.1% | 9,100 |
| 2022/12/05 | 1,741 | 1,753 | 1,740 | 1,750 | +1 | +0.1% | 16,000 |
| 2022/12/02 | 1,763 | 1,763 | 1,741 | 1,749 | -17 | -1% | 22,100 |
| 2022/12/01 | 1,795 | 1,795 | 1,753 | 1,766 | -20 | -1.1% | 21,100 |
| 2022/11/30 | 1,780 | 1,794 | 1,780 | 1,786 | +6 | +0.3% | 17,000 |
| 2022/11/29 | 1,772 | 1,780 | 1,754 | 1,780 | -3 | -0.2% | 13,400 |
| 2022/11/28 | 1,788 | 1,788 | 1,772 | 1,783 | -5 | -0.3% | 17,400 |
| 2022/11/25 | 1,784 | 1,789 | 1,765 | 1,788 | +4 | +0.2% | 20,300 |
| 2022/11/24 | 1,788 | 1,788 | 1,772 | 1,784 | -4 | -0.2% | 18,100 |
| 2022/11/22 | 1,785 | 1,788 | 1,769 | 1,788 | +8 | +0.4% | 23,500 |
| 2022/11/21 | 1,768 | 1,780 | 1,748 | 1,780 | +11 | +0.6% | 25,600 |
| 2022/11/18 | 1,750 | 1,769 | 1,742 | 1,769 | +20 | +1.1% | 26,300 |
| 2022/11/17 | 1,734 | 1,749 | 1,725 | 1,749 | +5 | +0.3% | 15,000 |
| 2022/11/16 | 1,748 | 1,748 | 1,726 | 1,744 | -5 | -0.3% | 21,300 |
| 2022/11/15 | 1,739 | 1,749 | 1,721 | 1,749 | +10 | +0.6% | 24,300 |
| 2022/11/14 | 1,730 | 1,744 | 1,726 | 1,739 | +9 | +0.5% | 25,400 |
| 2022/11/11 | 1,710 | 1,733 | 1,710 | 1,730 | +47 | +2.8% | 46,800 |
| 2022/11/10 | 1,678 | 1,692 | 1,667 | 1,683 | +10 | +0.6% | 32,000 |
| 2022/11/09 | 1,668 | 1,673 | 1,658 | 1,673 | +5 | +0.3% | 12,300 |
651～
700
件表示中 / 7036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 | 232,400円 | +5.0% | +10.8% | 4.43% | 12.72倍 | 3.44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 |
| ナック | 55,600円 | +3.7% | -3.9% | 3.96% | 12.24倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| スプリックス | 140,500円 | +6.7% | +41.1% | 2.70% | 29.16倍 | 2.50倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ジーニー | 140,500円 | +35.2% | +14.7% | 0.00% | 8.74倍 | 2.17倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| シイエム・シイ | 176,000円 | -7.8% | -18.3% | 2.95% | 12.32倍 | 1.10倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
