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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 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 |
651～
700
件表示中 / 6981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 | 224,900円 | +5.0% | +10.8% | 4.58% | 12.31倍 | 3.33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 |
| 日本スキー | 51,500円 | +23.4% | +33.5% | 0.68% | 16.16倍 | 3.23倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 243,800円 | +11.0% | +1.9% | 3.28% | 10.30倍 | 2.12倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＦＲＯＮＴＥＯ | 61,100円 | +14.8% | +31.7% | 0.00% | 39.09倍 | 8.11倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| アイ・ケイ・ケイ | 78,000円 | -1.6% | -28.5% | 3.08% | 20.37倍 | 2.20倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
