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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,059 | 2,075 | 2,047 | 2,073 | +15 | +0.7% | 6,500 |
| 2025/01/30 | 2,031 | 2,060 | 2,031 | 2,058 | +26 | +1.3% | 7,500 |
| 2025/01/29 | 2,071 | 2,071 | 2,000 | 2,032 | -31 | -1.5% | 13,100 |
| 2025/01/28 | 2,035 | 2,074 | 2,035 | 2,063 | +9 | +0.4% | 11,900 |
| 2025/01/27 | 2,024 | 2,054 | 2,017 | 2,054 | +28 | +1.4% | 10,500 |
| 2025/01/24 | 2,028 | 2,028 | 2,016 | 2,026 | -2 | -0.1% | 3,400 |
| 2025/01/23 | 2,011 | 2,028 | 2,011 | 2,028 | +10 | +0.5% | 7,000 |
| 2025/01/22 | 2,035 | 2,035 | 2,012 | 2,018 | +2 | +0.1% | 4,000 |
| 2025/01/21 | 2,037 | 2,037 | 2,013 | 2,016 | -5 | -0.2% | 2,000 |
| 2025/01/20 | 2,055 | 2,055 | 2,010 | 2,021 | -15 | -0.7% | 13,500 |
| 2025/01/17 | 2,017 | 2,058 | 2,002 | 2,036 | +16 | +0.8% | 14,100 |
| 2025/01/16 | 2,044 | 2,044 | 2,020 | 2,020 | -27 | -1.3% | 8,700 |
| 2025/01/15 | 2,043 | 2,058 | 2,043 | 2,047 | +4 | +0.2% | 4,800 |
| 2025/01/14 | 2,050 | 2,054 | 2,036 | 2,043 | +4 | +0.2% | 8,900 |
| 2025/01/10 | 2,055 | 2,055 | 2,039 | 2,039 | -6 | -0.3% | 5,700 |
| 2025/01/09 | 2,055 | 2,055 | 2,043 | 2,045 | -10 | -0.5% | 8,300 |
| 2025/01/08 | 2,058 | 2,060 | 2,043 | 2,055 | +3 | +0.1% | 10,800 |
| 2025/01/07 | 2,079 | 2,079 | 2,050 | 2,052 | ±0 | ±0% | 10,400 |
| 2025/01/06 | 2,055 | 2,065 | 2,052 | 2,052 | -3 | -0.1% | 13,700 |
| 2024/12/30 | 2,075 | 2,075 | 2,048 | 2,055 | -15 | -0.7% | 10,300 |
| 2024/12/27 | 2,053 | 2,070 | 2,047 | 2,070 | +4 | +0.2% | 12,200 |
| 2024/12/26 | 2,070 | 2,070 | 2,051 | 2,066 | -2 | -0.1% | 9,200 |
| 2024/12/25 | 2,060 | 2,068 | 2,040 | 2,068 | +13 | +0.6% | 10,400 |
| 2024/12/24 | 2,075 | 2,075 | 2,035 | 2,055 | -20 | -1% | 10,600 |
| 2024/12/23 | 2,081 | 2,082 | 2,028 | 2,075 | -6 | -0.3% | 12,200 |
| 2024/12/20 | 2,047 | 2,100 | 2,046 | 2,081 | +41 | +2% | 22,800 |
| 2024/12/19 | 2,012 | 2,044 | 2,003 | 2,040 | +28 | +1.4% | 15,500 |
| 2024/12/18 | 2,038 | 2,038 | 2,011 | 2,012 | -7 | -0.3% | 3,700 |
| 2024/12/17 | 2,039 | 2,039 | 2,014 | 2,019 | -20 | -1% | 8,800 |
| 2024/12/16 | 2,025 | 2,039 | 2,013 | 2,039 | +9 | +0.4% | 8,900 |
| 2024/12/13 | 2,001 | 2,030 | 2,001 | 2,030 | +23 | +1.1% | 12,500 |
| 2024/12/12 | 2,008 | 2,020 | 2,000 | 2,007 | +8 | +0.4% | 12,700 |
| 2024/12/11 | 1,999 | 1,999 | 1,987 | 1,999 | +10 | +0.5% | 9,100 |
| 2024/12/10 | 1,998 | 1,998 | 1,977 | 1,989 | -10 | -0.5% | 6,700 |
| 2024/12/09 | 1,964 | 1,999 | 1,964 | 1,999 | +41 | +2.1% | 16,000 |
| 2024/12/06 | 1,945 | 1,958 | 1,936 | 1,958 | +30 | +1.6% | 11,200 |
| 2024/12/05 | 1,947 | 1,947 | 1,920 | 1,928 | -18 | -0.9% | 12,600 |
| 2024/12/04 | 1,949 | 1,949 | 1,933 | 1,946 | +18 | +0.9% | 10,100 |
| 2024/12/03 | 1,921 | 1,936 | 1,916 | 1,928 | +12 | +0.6% | 13,300 |
| 2024/12/02 | 1,920 | 1,920 | 1,903 | 1,916 | +14 | +0.7% | 7,400 |
| 2024/11/29 | 1,926 | 1,926 | 1,902 | 1,902 | -21 | -1.1% | 9,100 |
| 2024/11/28 | 1,923 | 1,928 | 1,911 | 1,923 | +10 | +0.5% | 7,800 |
| 2024/11/27 | 1,934 | 1,934 | 1,910 | 1,913 | -25 | -1.3% | 7,100 |
| 2024/11/26 | 1,933 | 1,938 | 1,925 | 1,938 | +9 | +0.5% | 5,400 |
| 2024/11/25 | 1,946 | 1,946 | 1,929 | 1,929 | -4 | -0.2% | 16,600 |
| 2024/11/22 | 1,941 | 1,944 | 1,933 | 1,933 | -12 | -0.6% | 5,400 |
| 2024/11/21 | 1,938 | 1,946 | 1,935 | 1,945 | +4 | +0.2% | 5,600 |
| 2024/11/20 | 1,946 | 1,947 | 1,931 | 1,941 | -1 | -0.1% | 8,300 |
| 2024/11/19 | 1,945 | 1,945 | 1,926 | 1,942 | -3 | -0.2% | 7,600 |
| 2024/11/18 | 1,939 | 1,950 | 1,931 | 1,945 | +8 | +0.4% | 10,100 |
51～
100
件表示中 / 6933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 | 212,600円 | +5.0% | +8.0% | 4.23% | 11.69倍 | 3.30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 |
| ポート | 171,500円 | +26.9% | +32.1% | 0.15% | 11.61倍 | 2.99倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| フィットイージ | 145,800円 | +22.1% | +25.0% | 1.44% | 17.55倍 | 7.79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 |
| ヒビノ | 228,500円 | +17.8% | +32.2% | 3.06% | 10.56倍 | 2.09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 |
| ＭＳ－Ｊａｐａｎ | 89,800円 | +80.3% | +22.5% | 6.24% | 18.09倍 | 2.34倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
