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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,599 | 1,625 | 1,583 | 1,600 | +14 | +0.9% | 78,800 |
| 2022/03/22 | 1,600 | 1,600 | 1,570 | 1,586 | +5 | +0.3% | 80,400 |
| 2022/03/18 | 1,574 | 1,587 | 1,562 | 1,581 | +12 | +0.8% | 120,300 |
| 2022/03/17 | 1,581 | 1,582 | 1,560 | 1,569 | +9 | +0.6% | 66,200 |
| 2022/03/16 | 1,572 | 1,572 | 1,548 | 1,560 | -11 | -0.7% | 68,100 |
| 2022/03/15 | 1,560 | 1,576 | 1,544 | 1,571 | +25 | +1.6% | 46,600 |
| 2022/03/14 | 1,556 | 1,568 | 1,546 | 1,546 | -5 | -0.3% | 65,900 |
| 2022/03/11 | 1,558 | 1,566 | 1,541 | 1,551 | -29 | -1.8% | 67,200 |
| 2022/03/10 | 1,593 | 1,593 | 1,562 | 1,580 | +31 | +2% | 44,000 |
| 2022/03/09 | 1,540 | 1,559 | 1,520 | 1,549 | +11 | +0.7% | 46,300 |
| 2022/03/08 | 1,545 | 1,557 | 1,531 | 1,538 | -31 | -2% | 52,200 |
| 2022/03/07 | 1,613 | 1,613 | 1,553 | 1,569 | -42 | -2.6% | 72,100 |
| 2022/03/04 | 1,630 | 1,632 | 1,597 | 1,611 | -26 | -1.6% | 55,800 |
| 2022/03/03 | 1,654 | 1,657 | 1,632 | 1,637 | -3 | -0.2% | 28,600 |
| 2022/03/02 | 1,653 | 1,653 | 1,630 | 1,640 | -18 | -1.1% | 37,100 |
| 2022/03/01 | 1,675 | 1,680 | 1,650 | 1,658 | -5 | -0.3% | 60,000 |
| 2022/02/28 | 1,648 | 1,668 | 1,630 | 1,663 | +20 | +1.2% | 43,700 |
| 2022/02/25 | 1,620 | 1,648 | 1,611 | 1,643 | +34 | +2.1% | 35,900 |
| 2022/02/24 | 1,607 | 1,612 | 1,583 | 1,609 | -16 | -1% | 39,500 |
| 2022/02/22 | 1,628 | 1,630 | 1,610 | 1,625 | -19 | -1.2% | 32,100 |
| 2022/02/21 | 1,652 | 1,652 | 1,618 | 1,644 | -8 | -0.5% | 32,300 |
| 2022/02/18 | 1,617 | 1,664 | 1,615 | 1,652 | +24 | +1.5% | 26,100 |
| 2022/02/17 | 1,623 | 1,635 | 1,610 | 1,628 | +5 | +0.3% | 23,600 |
| 2022/02/16 | 1,610 | 1,630 | 1,600 | 1,623 | +16 | +1% | 23,400 |
| 2022/02/15 | 1,600 | 1,609 | 1,587 | 1,607 | +14 | +0.9% | 27,500 |
| 2022/02/14 | 1,577 | 1,617 | 1,557 | 1,593 | +15 | +1% | 40,900 |
| 2022/02/10 | 1,542 | 1,578 | 1,540 | 1,578 | +34 | +2.2% | 47,100 |
| 2022/02/09 | 1,536 | 1,544 | 1,525 | 1,544 | +14 | +0.9% | 20,100 |
| 2022/02/08 | 1,536 | 1,537 | 1,529 | 1,530 | -6 | -0.4% | 12,700 |
| 2022/02/07 | 1,525 | 1,539 | 1,519 | 1,536 | +18 | +1.2% | 21,900 |
| 2022/02/04 | 1,518 | 1,522 | 1,508 | 1,518 | -6 | -0.4% | 38,000 |
| 2022/02/03 | 1,534 | 1,535 | 1,518 | 1,524 | -10 | -0.7% | 19,700 |
| 2022/02/02 | 1,514 | 1,534 | 1,512 | 1,534 | +20 | +1.3% | 20,200 |
| 2022/02/01 | 1,520 | 1,529 | 1,505 | 1,514 | -4 | -0.3% | 15,500 |
| 2022/01/31 | 1,510 | 1,527 | 1,503 | 1,518 | +9 | +0.6% | 23,900 |
| 2022/01/28 | 1,500 | 1,518 | 1,492 | 1,509 | +13 | +0.9% | 24,900 |
| 2022/01/27 | 1,525 | 1,528 | 1,492 | 1,496 | -27 | -1.8% | 43,400 |
| 2022/01/26 | 1,528 | 1,535 | 1,522 | 1,523 | -13 | -0.8% | 15,400 |
| 2022/01/25 | 1,559 | 1,559 | 1,522 | 1,536 | -28 | -1.8% | 20,900 |
| 2022/01/24 | 1,548 | 1,564 | 1,536 | 1,564 | +15 | +1% | 23,600 |
| 2022/01/21 | 1,522 | 1,549 | 1,512 | 1,549 | +26 | +1.7% | 25,700 |
| 2022/01/20 | 1,521 | 1,528 | 1,501 | 1,523 | +2 | +0.1% | 38,800 |
| 2022/01/19 | 1,524 | 1,535 | 1,517 | 1,521 | -6 | -0.4% | 21,700 |
| 2022/01/18 | 1,523 | 1,539 | 1,517 | 1,527 | +7 | +0.5% | 17,000 |
| 2022/01/17 | 1,539 | 1,539 | 1,510 | 1,520 | -2 | -0.1% | 19,700 |
| 2022/01/14 | 1,520 | 1,522 | 1,510 | 1,522 | -6 | -0.4% | 29,100 |
| 2022/01/13 | 1,549 | 1,549 | 1,520 | 1,528 | -13 | -0.8% | 28,800 |
| 2022/01/12 | 1,534 | 1,541 | 1,529 | 1,541 | +7 | +0.5% | 14,700 |
| 2022/01/11 | 1,536 | 1,540 | 1,523 | 1,534 | -1 | -0.1% | 19,200 |
| 2022/01/07 | 1,550 | 1,550 | 1,521 | 1,535 | +10 | +0.7% | 18,400 |
801～
850
件表示中 / 6982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% | 12.30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 |
| ファルコＨＤ | 228,800円 | +0.7% | +4.0% | 5.46% | 11.64倍 | 0.90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 |
| 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% | 20.38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
