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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,152 | 1,162 | 1,130 | 1,130 | -25 | -2.2% | 12,100 |
2020/05/28 | 1,180 | 1,182 | 1,147 | 1,155 | -25 | -2.1% | 22,400 |
2020/05/27 | 1,160 | 1,180 | 1,152 | 1,180 | +15 | +1.3% | 11,600 |
2020/05/26 | 1,148 | 1,172 | 1,148 | 1,165 | +23 | +2% | 16,200 |
2020/05/25 | 1,151 | 1,160 | 1,142 | 1,142 | -6 | -0.5% | 9,900 |
2020/05/22 | 1,130 | 1,148 | 1,130 | 1,148 | +18 | +1.6% | 9,400 |
2020/05/21 | 1,131 | 1,136 | 1,123 | 1,130 | +7 | +0.6% | 9,400 |
2020/05/20 | 1,116 | 1,128 | 1,116 | 1,123 | +7 | +0.6% | 8,500 |
2020/05/19 | 1,129 | 1,142 | 1,116 | 1,116 | -6 | -0.5% | 15,500 |
2020/05/18 | 1,121 | 1,126 | 1,117 | 1,122 | +3 | +0.3% | 8,100 |
2020/05/15 | 1,129 | 1,135 | 1,103 | 1,119 | +5 | +0.4% | 8,000 |
2020/05/14 | 1,134 | 1,135 | 1,111 | 1,114 | -21 | -1.9% | 5,100 |
2020/05/13 | 1,117 | 1,135 | 1,111 | 1,135 | +22 | +2% | 6,700 |
2020/05/12 | 1,129 | 1,129 | 1,108 | 1,113 | -13 | -1.2% | 4,100 |
2020/05/11 | 1,114 | 1,131 | 1,114 | 1,126 | +23 | +2.1% | 10,200 |
2020/05/08 | 1,076 | 1,107 | 1,076 | 1,103 | +28 | +2.6% | 16,900 |
2020/05/07 | 1,085 | 1,096 | 1,075 | 1,075 | -13 | -1.2% | 12,400 |
2020/05/01 | 1,102 | 1,102 | 1,083 | 1,088 | -12 | -1.1% | 14,000 |
2020/04/30 | 1,113 | 1,122 | 1,100 | 1,100 | -42 | -3.7% | 26,700 |
2020/04/28 | 1,090 | 1,142 | 1,079 | 1,142 | +45 | +4.1% | 22,100 |
2020/04/27 | 1,098 | 1,103 | 1,086 | 1,097 | -10 | -0.9% | 10,800 |
2020/04/24 | 1,112 | 1,112 | 1,087 | 1,107 | +5 | +0.5% | 7,300 |
2020/04/23 | 1,093 | 1,103 | 1,090 | 1,102 | +12 | +1.1% | 5,400 |
2020/04/22 | 1,094 | 1,100 | 1,073 | 1,090 | -6 | -0.5% | 7,000 |
2020/04/21 | 1,124 | 1,124 | 1,083 | 1,096 | -15 | -1.4% | 6,000 |
2020/04/20 | 1,103 | 1,119 | 1,100 | 1,111 | +6 | +0.5% | 7,000 |
2020/04/17 | 1,139 | 1,157 | 1,102 | 1,105 | -29 | -2.6% | 13,000 |
2020/04/16 | 1,135 | 1,135 | 1,105 | 1,134 | +23 | +2.1% | 5,900 |
2020/04/15 | 1,119 | 1,121 | 1,105 | 1,111 | -5 | -0.4% | 7,700 |
2020/04/14 | 1,122 | 1,135 | 1,109 | 1,116 | -5 | -0.4% | 11,400 |
2020/04/13 | 1,155 | 1,155 | 1,118 | 1,121 | -57 | -4.8% | 18,300 |
2020/04/10 | 1,194 | 1,220 | 1,159 | 1,178 | +78 | +7.1% | 55,800 |
2020/04/09 | 1,101 | 1,103 | 1,068 | 1,100 | -2 | -0.2% | 9,200 |
2020/04/08 | 1,096 | 1,115 | 1,075 | 1,102 | +19 | +1.8% | 12,800 |
2020/04/07 | 1,049 | 1,097 | 1,045 | 1,083 | +48 | +4.6% | 13,200 |
2020/04/06 | 977 | 1,041 | 977 | 1,035 | +37 | +3.7% | 26,500 |
2020/04/03 | 1,026 | 1,047 | 991 | 998 | -52 | -5% | 17,700 |
2020/04/02 | 1,080 | 1,100 | 1,040 | 1,050 | -51 | -4.6% | 10,400 |
2020/04/01 | 1,153 | 1,153 | 1,101 | 1,101 | -55 | -4.8% | 11,500 |
2020/03/31 | 1,156 | 1,176 | 1,137 | 1,156 | ±0 | ±0% | 16,700 |
2020/03/30 | 1,200 | 1,200 | 1,139 | 1,156 | -130 | -10.1% | 37,200 |
2020/03/27 | 1,211 | 1,286 | 1,189 | 1,286 | +92 | +7.7% | 38,100 |
2020/03/26 | 1,195 | 1,195 | 1,146 | 1,194 | -20 | -1.6% | 26,100 |
2020/03/25 | 1,202 | 1,214 | 1,157 | 1,214 | +72 | +6.3% | 25,600 |
2020/03/24 | 1,099 | 1,142 | 1,099 | 1,142 | +46 | +4.2% | 26,400 |
2020/03/23 | 1,063 | 1,096 | 1,027 | 1,096 | +63 | +6.1% | 22,800 |
2020/03/19 | 1,079 | 1,094 | 1,020 | 1,033 | -17 | -1.6% | 19,800 |
2020/03/18 | 1,066 | 1,096 | 1,050 | 1,050 | -13 | -1.2% | 22,800 |
2020/03/17 | 1,000 | 1,075 | 981 | 1,063 | +29 | +2.8% | 41,600 |
2020/03/16 | 1,050 | 1,061 | 1,013 | 1,034 | +14 | +1.4% | 22,600 |
1101~
1150
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