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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 1,649 | 1,649 | 1,634 | 1,644 | -5 | -0.3% | 7,000 |
| 2018/11/30 | 1,627 | 1,649 | 1,620 | 1,649 | +22 | +1.4% | 16,700 |
| 2018/11/29 | 1,640 | 1,657 | 1,620 | 1,627 | -21 | -1.3% | 11,700 |
| 2018/11/28 | 1,652 | 1,666 | 1,633 | 1,648 | -21 | -1.3% | 10,900 |
| 2018/11/27 | 1,675 | 1,675 | 1,642 | 1,669 | -8 | -0.5% | 10,300 |
| 2018/11/26 | 1,655 | 1,696 | 1,625 | 1,677 | +17 | +1% | 18,600 |
| 2018/11/22 | 1,620 | 1,668 | 1,616 | 1,660 | +40 | +2.5% | 17,300 |
| 2018/11/21 | 1,617 | 1,625 | 1,613 | 1,620 | -11 | -0.7% | 8,800 |
| 2018/11/20 | 1,643 | 1,645 | 1,613 | 1,631 | -23 | -1.4% | 20,300 |
| 2018/11/19 | 1,640 | 1,662 | 1,640 | 1,654 | -6 | -0.4% | 10,900 |
| 2018/11/16 | 1,659 | 1,673 | 1,658 | 1,660 | ±0 | ±0% | 8,500 |
| 2018/11/15 | 1,657 | 1,677 | 1,657 | 1,660 | -17 | -1% | 7,000 |
| 2018/11/14 | 1,662 | 1,680 | 1,656 | 1,677 | +14 | +0.8% | 11,500 |
| 2018/11/13 | 1,675 | 1,696 | 1,663 | 1,663 | -33 | -1.9% | 17,800 |
| 2018/11/12 | 1,712 | 1,723 | 1,694 | 1,696 | -49 | -2.8% | 18,900 |
| 2018/11/09 | 1,721 | 1,748 | 1,715 | 1,745 | +24 | +1.4% | 9,000 |
| 2018/11/08 | 1,711 | 1,733 | 1,699 | 1,721 | +13 | +0.8% | 8,000 |
| 2018/11/07 | 1,745 | 1,745 | 1,701 | 1,708 | -18 | -1% | 10,600 |
| 2018/11/06 | 1,698 | 1,740 | 1,692 | 1,726 | +27 | +1.6% | 11,000 |
| 2018/11/05 | 1,730 | 1,731 | 1,693 | 1,699 | -41 | -2.4% | 15,500 |
| 2018/11/02 | 1,725 | 1,750 | 1,716 | 1,740 | +17 | +1% | 11,400 |
| 2018/11/01 | 1,736 | 1,743 | 1,714 | 1,723 | -1 | -0.1% | 12,000 |
| 2018/10/31 | 1,719 | 1,747 | 1,709 | 1,724 | +5 | +0.3% | 15,000 |
| 2018/10/30 | 1,678 | 1,724 | 1,668 | 1,719 | +59 | +3.6% | 47,500 |
| 2018/10/29 | 1,669 | 1,679 | 1,658 | 1,660 | ±0 | ±0% | 16,600 |
| 2018/10/26 | 1,673 | 1,689 | 1,653 | 1,660 | -12 | -0.7% | 15,600 |
| 2018/10/25 | 1,690 | 1,700 | 1,656 | 1,672 | -46 | -2.7% | 23,200 |
| 2018/10/24 | 1,723 | 1,726 | 1,694 | 1,718 | +21 | +1.2% | 13,200 |
| 2018/10/23 | 1,710 | 1,714 | 1,695 | 1,697 | -22 | -1.3% | 14,100 |
| 2018/10/22 | 1,709 | 1,722 | 1,704 | 1,719 | -7 | -0.4% | 9,200 |
| 2018/10/19 | 1,726 | 1,737 | 1,716 | 1,726 | -12 | -0.7% | 6,900 |
| 2018/10/18 | 1,722 | 1,751 | 1,722 | 1,738 | +16 | +0.9% | 14,700 |
| 2018/10/17 | 1,725 | 1,734 | 1,717 | 1,722 | +1 | +0.1% | 11,100 |
| 2018/10/16 | 1,700 | 1,725 | 1,700 | 1,721 | +7 | +0.4% | 12,600 |
| 2018/10/15 | 1,740 | 1,741 | 1,710 | 1,714 | -33 | -1.9% | 23,300 |
| 2018/10/12 | 1,750 | 1,771 | 1,743 | 1,747 | -6 | -0.3% | 16,800 |
| 2018/10/11 | 1,741 | 1,779 | 1,741 | 1,753 | -35 | -2% | 18,100 |
| 2018/10/10 | 1,766 | 1,804 | 1,766 | 1,788 | +18 | +1% | 9,300 |
| 2018/10/09 | 1,769 | 1,780 | 1,727 | 1,770 | -14 | -0.8% | 30,000 |
| 2018/10/05 | 1,785 | 1,795 | 1,771 | 1,784 | -29 | -1.6% | 18,700 |
| 2018/10/04 | 1,793 | 1,815 | 1,776 | 1,813 | +15 | +0.8% | 17,300 |
| 2018/10/03 | 1,798 | 1,802 | 1,795 | 1,798 | +3 | +0.2% | 7,900 |
| 2018/10/02 | 1,800 | 1,805 | 1,793 | 1,795 | -5 | -0.3% | 17,400 |
| 2018/10/01 | 1,819 | 1,819 | 1,791 | 1,800 | -19 | -1% | 20,800 |
| 2018/09/28 | 1,816 | 1,839 | 1,812 | 1,819 | +3 | +0.2% | 20,900 |
| 2018/09/27 | 1,818 | 1,824 | 1,798 | 1,816 | +5 | +0.3% | 16,200 |
| 2018/09/26 | 1,796 | 1,816 | 1,791 | 1,811 | -16 | -0.9% | 13,300 |
| 2018/09/25 | 1,810 | 1,827 | 1,794 | 1,827 | +37 | +2.1% | 27,700 |
| 2018/09/21 | 1,791 | 1,799 | 1,787 | 1,790 | -1 | -0.1% | 13,900 |
| 2018/09/20 | 1,789 | 1,801 | 1,782 | 1,791 | +2 | +0.1% | 10,100 |
1601～
1650
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
