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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,377 | 1,379 | 1,368 | 1,368 | -7 | -0.5% | 7,600 |
| 2021/08/16 | 1,387 | 1,387 | 1,368 | 1,375 | -7 | -0.5% | 16,000 |
| 2021/08/13 | 1,384 | 1,387 | 1,365 | 1,382 | +2 | +0.1% | 18,100 |
| 2021/08/12 | 1,368 | 1,383 | 1,366 | 1,380 | +8 | +0.6% | 21,700 |
| 2021/08/11 | 1,377 | 1,385 | 1,362 | 1,372 | +4 | +0.3% | 26,000 |
| 2021/08/10 | 1,361 | 1,375 | 1,360 | 1,368 | ±0 | ±0% | 14,000 |
| 2021/08/06 | 1,363 | 1,368 | 1,358 | 1,368 | +15 | +1.1% | 10,400 |
| 2021/08/05 | 1,355 | 1,361 | 1,344 | 1,353 | +10 | +0.7% | 10,800 |
| 2021/08/04 | 1,360 | 1,360 | 1,341 | 1,343 | -6 | -0.4% | 15,400 |
| 2021/08/03 | 1,354 | 1,354 | 1,346 | 1,349 | -5 | -0.4% | 8,900 |
| 2021/08/02 | 1,355 | 1,355 | 1,345 | 1,354 | +7 | +0.5% | 11,800 |
| 2021/07/30 | 1,355 | 1,356 | 1,346 | 1,347 | -3 | -0.2% | 10,300 |
| 2021/07/29 | 1,350 | 1,353 | 1,346 | 1,350 | ±0 | ±0% | 7,800 |
| 2021/07/28 | 1,350 | 1,355 | 1,348 | 1,350 | -5 | -0.4% | 4,600 |
| 2021/07/27 | 1,357 | 1,357 | 1,350 | 1,355 | +8 | +0.6% | 7,400 |
| 2021/07/26 | 1,358 | 1,358 | 1,346 | 1,347 | +2 | +0.1% | 5,400 |
| 2021/07/21 | 1,364 | 1,364 | 1,345 | 1,345 | -2 | -0.1% | 13,100 |
| 2021/07/20 | 1,357 | 1,357 | 1,343 | 1,347 | -6 | -0.4% | 10,200 |
| 2021/07/19 | 1,354 | 1,354 | 1,344 | 1,353 | -1 | -0.1% | 14,100 |
| 2021/07/16 | 1,359 | 1,364 | 1,352 | 1,354 | +4 | +0.3% | 5,600 |
| 2021/07/15 | 1,365 | 1,365 | 1,350 | 1,350 | -11 | -0.8% | 16,100 |
| 2021/07/14 | 1,369 | 1,369 | 1,360 | 1,361 | -5 | -0.4% | 9,500 |
| 2021/07/13 | 1,364 | 1,367 | 1,359 | 1,366 | +3 | +0.2% | 9,400 |
| 2021/07/12 | 1,371 | 1,371 | 1,355 | 1,363 | +16 | +1.2% | 11,200 |
| 2021/07/09 | 1,352 | 1,355 | 1,342 | 1,347 | -5 | -0.4% | 30,500 |
| 2021/07/08 | 1,363 | 1,364 | 1,352 | 1,352 | -11 | -0.8% | 17,200 |
| 2021/07/07 | 1,370 | 1,373 | 1,361 | 1,363 | -1 | -0.1% | 11,300 |
| 2021/07/06 | 1,371 | 1,372 | 1,361 | 1,364 | -6 | -0.4% | 12,000 |
| 2021/07/05 | 1,379 | 1,379 | 1,370 | 1,370 | -5 | -0.4% | 8,200 |
| 2021/07/02 | 1,379 | 1,379 | 1,371 | 1,375 | -5 | -0.4% | 11,700 |
| 2021/07/01 | 1,377 | 1,380 | 1,370 | 1,380 | +9 | +0.7% | 22,300 |
| 2021/06/30 | 1,367 | 1,377 | 1,364 | 1,371 | +8 | +0.6% | 9,200 |
| 2021/06/29 | 1,368 | 1,372 | 1,363 | 1,363 | -9 | -0.7% | 14,900 |
| 2021/06/28 | 1,373 | 1,373 | 1,366 | 1,372 | +9 | +0.7% | 9,400 |
| 2021/06/25 | 1,375 | 1,375 | 1,362 | 1,363 | -10 | -0.7% | 12,400 |
| 2021/06/24 | 1,364 | 1,373 | 1,357 | 1,373 | +15 | +1.1% | 15,600 |
| 2021/06/23 | 1,353 | 1,358 | 1,345 | 1,358 | +11 | +0.8% | 10,900 |
| 2021/06/22 | 1,354 | 1,358 | 1,345 | 1,347 | +2 | +0.1% | 13,300 |
| 2021/06/21 | 1,350 | 1,354 | 1,338 | 1,345 | -8 | -0.6% | 30,000 |
| 2021/06/18 | 1,357 | 1,361 | 1,349 | 1,353 | -4 | -0.3% | 12,500 |
| 2021/06/17 | 1,354 | 1,361 | 1,351 | 1,357 | +6 | +0.4% | 9,500 |
| 2021/06/16 | 1,350 | 1,357 | 1,348 | 1,351 | +1 | +0.1% | 7,800 |
| 2021/06/15 | 1,360 | 1,364 | 1,345 | 1,350 | -8 | -0.6% | 13,400 |
| 2021/06/14 | 1,370 | 1,370 | 1,356 | 1,358 | -9 | -0.7% | 16,800 |
| 2021/06/11 | 1,365 | 1,372 | 1,358 | 1,367 | -1 | -0.1% | 19,200 |
| 2021/06/10 | 1,366 | 1,368 | 1,356 | 1,368 | +2 | +0.1% | 15,200 |
| 2021/06/09 | 1,351 | 1,366 | 1,350 | 1,366 | +18 | +1.3% | 21,900 |
| 2021/06/08 | 1,344 | 1,356 | 1,344 | 1,348 | +6 | +0.4% | 20,200 |
| 2021/06/07 | 1,345 | 1,348 | 1,337 | 1,342 | -1 | -0.1% | 29,700 |
| 2021/06/04 | 1,344 | 1,344 | 1,335 | 1,343 | -1 | -0.1% | 18,800 |
901～
950
件表示中 / 6936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 | 220,700円 | +5.0% | +8.0% | 4.08% | 12.13倍 | 3.43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 | 228,200円 | -1.0% | +4.9% | 5.39% | 14.10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 | 205,000円 | +5.0% | +6.7% | 3.12% | 16.22倍 | 1.71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 |
| フィットイージ | 150,400円 | +22.1% | +25.0% | 1.40% | 18.11倍 | 8.03倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ウィザス | 235,100円 | +3.0% | +2.5% | 2.55% | 22.38倍 | 3.54倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
