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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,408 | 1,409 | 1,399 | 1,408 | +9 | +0.6% | 16,000 |
| 2021/10/29 | 1,398 | 1,400 | 1,386 | 1,399 | +1 | +0.1% | 10,200 |
| 2021/10/28 | 1,398 | 1,406 | 1,385 | 1,398 | ±0 | ±0% | 82,800 |
| 2021/10/27 | 1,390 | 1,398 | 1,384 | 1,398 | +13 | +0.9% | 20,300 |
| 2021/10/26 | 1,389 | 1,389 | 1,376 | 1,385 | +4 | +0.3% | 11,700 |
| 2021/10/25 | 1,381 | 1,388 | 1,379 | 1,381 | ±0 | ±0% | 10,700 |
| 2021/10/22 | 1,387 | 1,393 | 1,380 | 1,381 | -2 | -0.1% | 14,400 |
| 2021/10/21 | 1,395 | 1,396 | 1,380 | 1,383 | -12 | -0.9% | 10,600 |
| 2021/10/20 | 1,403 | 1,403 | 1,392 | 1,395 | -8 | -0.6% | 8,700 |
| 2021/10/19 | 1,393 | 1,403 | 1,389 | 1,403 | +13 | +0.9% | 28,600 |
| 2021/10/18 | 1,385 | 1,393 | 1,384 | 1,390 | +1 | +0.1% | 13,100 |
| 2021/10/15 | 1,390 | 1,390 | 1,375 | 1,389 | +5 | +0.4% | 12,900 |
| 2021/10/14 | 1,386 | 1,393 | 1,381 | 1,384 | -12 | -0.9% | 7,700 |
| 2021/10/13 | 1,388 | 1,396 | 1,386 | 1,396 | +5 | +0.4% | 10,300 |
| 2021/10/12 | 1,392 | 1,402 | 1,384 | 1,391 | -1 | -0.1% | 18,800 |
| 2021/10/11 | 1,405 | 1,407 | 1,383 | 1,392 | -5 | -0.4% | 20,600 |
| 2021/10/08 | 1,380 | 1,397 | 1,378 | 1,397 | +38 | +2.8% | 28,000 |
| 2021/10/07 | 1,362 | 1,372 | 1,355 | 1,359 | -2 | -0.1% | 17,700 |
| 2021/10/06 | 1,383 | 1,387 | 1,360 | 1,361 | -18 | -1.3% | 32,800 |
| 2021/10/05 | 1,375 | 1,389 | 1,368 | 1,379 | -14 | -1% | 26,700 |
| 2021/10/04 | 1,400 | 1,403 | 1,378 | 1,393 | +13 | +0.9% | 27,300 |
| 2021/10/01 | 1,393 | 1,402 | 1,376 | 1,380 | -19 | -1.4% | 24,000 |
| 2021/09/30 | 1,392 | 1,405 | 1,383 | 1,399 | +24 | +1.7% | 28,900 |
| 2021/09/29 | 1,378 | 1,390 | 1,366 | 1,375 | -52 | -3.6% | 40,400 |
| 2021/09/28 | 1,423 | 1,427 | 1,410 | 1,427 | +4 | +0.3% | 34,500 |
| 2021/09/27 | 1,427 | 1,427 | 1,412 | 1,423 | ±0 | ±0% | 37,100 |
| 2021/09/24 | 1,421 | 1,433 | 1,415 | 1,423 | +18 | +1.3% | 46,300 |
| 2021/09/22 | 1,399 | 1,408 | 1,395 | 1,405 | +5 | +0.4% | 20,200 |
| 2021/09/21 | 1,400 | 1,403 | 1,378 | 1,400 | -8 | -0.6% | 31,100 |
| 2021/09/17 | 1,398 | 1,408 | 1,396 | 1,408 | +3 | +0.2% | 30,700 |
| 2021/09/16 | 1,405 | 1,405 | 1,390 | 1,405 | ±0 | ±0% | 14,700 |
| 2021/09/15 | 1,400 | 1,405 | 1,395 | 1,405 | -2 | -0.1% | 12,400 |
| 2021/09/14 | 1,408 | 1,408 | 1,394 | 1,407 | +1 | +0.1% | 18,000 |
| 2021/09/13 | 1,399 | 1,406 | 1,393 | 1,406 | +7 | +0.5% | 24,400 |
| 2021/09/10 | 1,391 | 1,399 | 1,387 | 1,399 | +7 | +0.5% | 17,800 |
| 2021/09/09 | 1,386 | 1,392 | 1,386 | 1,392 | -4 | -0.3% | 10,700 |
| 2021/09/08 | 1,390 | 1,396 | 1,386 | 1,396 | +4 | +0.3% | 12,100 |
| 2021/09/07 | 1,395 | 1,398 | 1,386 | 1,392 | -2 | -0.1% | 13,900 |
| 2021/09/06 | 1,399 | 1,399 | 1,385 | 1,394 | +2 | +0.1% | 19,200 |
| 2021/09/03 | 1,385 | 1,395 | 1,383 | 1,392 | ±0 | ±0% | 14,800 |
| 2021/09/02 | 1,381 | 1,392 | 1,380 | 1,392 | +13 | +0.9% | 14,800 |
| 2021/09/01 | 1,383 | 1,385 | 1,378 | 1,379 | +1 | +0.1% | 8,500 |
| 2021/08/31 | 1,384 | 1,384 | 1,377 | 1,378 | -4 | -0.3% | 7,200 |
| 2021/08/30 | 1,376 | 1,386 | 1,371 | 1,382 | +8 | +0.6% | 14,200 |
| 2021/08/27 | 1,370 | 1,374 | 1,367 | 1,374 | -2 | -0.1% | 6,100 |
| 2021/08/26 | 1,376 | 1,376 | 1,364 | 1,376 | +10 | +0.7% | 7,100 |
| 2021/08/25 | 1,369 | 1,373 | 1,365 | 1,366 | -8 | -0.6% | 10,300 |
| 2021/08/24 | 1,365 | 1,374 | 1,365 | 1,374 | +5 | +0.4% | 8,000 |
| 2021/08/23 | 1,370 | 1,373 | 1,363 | 1,369 | -1 | -0.1% | 6,300 |
| 2021/08/20 | 1,378 | 1,378 | 1,362 | 1,370 | +3 | +0.2% | 11,800 |
751～
800
件表示中 / 6838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 | 193,300円 | +5.0% | +8.0% | 4.66% | 10.62倍 | 3.00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 |
| Ｅ Ｇ | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 122,300円 | +9.9% | +48.2% | 3.84% | 25.16倍 | 1.89倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ナレルＧ | 237,200円 | +21.3% | +10.3% | 4.64% | 10.73倍 | 1.66倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
