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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/09/19 | 1,797 | 1,798 | 1,773 | 1,789 | -1 | -0.1% | 14,400 |
| 2018/09/18 | 1,782 | 1,804 | 1,782 | 1,790 | +8 | +0.4% | 6,500 |
| 2018/09/14 | 1,785 | 1,804 | 1,781 | 1,782 | -22 | -1.2% | 18,700 |
| 2018/09/13 | 1,802 | 1,821 | 1,797 | 1,804 | -1 | -0.1% | 8,200 |
| 2018/09/12 | 1,819 | 1,820 | 1,796 | 1,805 | -3 | -0.2% | 17,000 |
| 2018/09/11 | 1,806 | 1,828 | 1,797 | 1,808 | -16 | -0.9% | 10,100 |
| 2018/09/10 | 1,811 | 1,830 | 1,800 | 1,824 | +38 | +2.1% | 11,100 |
| 2018/09/07 | 1,802 | 1,818 | 1,786 | 1,786 | -22 | -1.2% | 14,100 |
| 2018/09/06 | 1,792 | 1,820 | 1,792 | 1,808 | +16 | +0.9% | 9,500 |
| 2018/09/05 | 1,770 | 1,802 | 1,765 | 1,792 | ±0 | ±0% | 10,400 |
| 2018/09/04 | 1,799 | 1,802 | 1,790 | 1,792 | -7 | -0.4% | 7,200 |
| 2018/09/03 | 1,797 | 1,815 | 1,790 | 1,799 | +1 | +0.1% | 8,100 |
| 2018/08/31 | 1,809 | 1,820 | 1,795 | 1,798 | -12 | -0.7% | 6,400 |
| 2018/08/30 | 1,784 | 1,810 | 1,782 | 1,810 | +40 | +2.3% | 9,100 |
| 2018/08/29 | 1,772 | 1,783 | 1,760 | 1,770 | -2 | -0.1% | 8,900 |
| 2018/08/28 | 1,798 | 1,801 | 1,771 | 1,772 | -28 | -1.6% | 7,300 |
| 2018/08/27 | 1,798 | 1,804 | 1,796 | 1,800 | +8 | +0.4% | 6,300 |
| 2018/08/24 | 1,760 | 1,799 | 1,760 | 1,792 | +27 | +1.5% | 7,300 |
| 2018/08/23 | 1,744 | 1,767 | 1,742 | 1,765 | +21 | +1.2% | 9,100 |
| 2018/08/22 | 1,747 | 1,751 | 1,728 | 1,744 | -3 | -0.2% | 7,800 |
| 2018/08/21 | 1,752 | 1,752 | 1,732 | 1,747 | -19 | -1.1% | 9,300 |
| 2018/08/20 | 1,794 | 1,803 | 1,764 | 1,766 | -39 | -2.2% | 10,000 |
| 2018/08/17 | 1,802 | 1,824 | 1,793 | 1,805 | -3 | -0.2% | 10,800 |
| 2018/08/16 | 1,816 | 1,827 | 1,800 | 1,808 | -27 | -1.5% | 13,200 |
| 2018/08/15 | 1,814 | 1,840 | 1,813 | 1,835 | +5 | +0.3% | 13,400 |
| 2018/08/14 | 1,800 | 1,831 | 1,798 | 1,830 | +49 | +2.8% | 9,900 |
| 2018/08/13 | 1,800 | 1,800 | 1,773 | 1,781 | -14 | -0.8% | 13,500 |
| 2018/08/10 | 1,810 | 1,810 | 1,790 | 1,795 | +7 | +0.4% | 9,500 |
| 2018/08/09 | 1,817 | 1,817 | 1,762 | 1,788 | -29 | -1.6% | 13,700 |
| 2018/08/08 | 1,823 | 1,823 | 1,800 | 1,817 | +15 | +0.8% | 6,600 |
| 2018/08/07 | 1,772 | 1,810 | 1,772 | 1,802 | +18 | +1% | 9,300 |
| 2018/08/06 | 1,792 | 1,804 | 1,774 | 1,784 | -18 | -1% | 12,400 |
| 2018/08/03 | 1,819 | 1,825 | 1,789 | 1,802 | -17 | -0.9% | 11,500 |
| 2018/08/02 | 1,821 | 1,828 | 1,814 | 1,819 | +1 | +0.1% | 3,000 |
| 2018/08/01 | 1,833 | 1,844 | 1,816 | 1,818 | -32 | -1.7% | 8,500 |
| 2018/07/31 | 1,851 | 1,888 | 1,819 | 1,850 | -13 | -0.7% | 13,600 |
| 2018/07/30 | 1,822 | 1,874 | 1,810 | 1,863 | +41 | +2.3% | 21,100 |
| 2018/07/27 | 1,805 | 1,846 | 1,805 | 1,822 | +21 | +1.2% | 19,100 |
| 2018/07/26 | 1,786 | 1,815 | 1,779 | 1,801 | +33 | +1.9% | 10,800 |
| 2018/07/25 | 1,777 | 1,777 | 1,746 | 1,768 | +22 | +1.3% | 15,800 |
| 2018/07/24 | 1,751 | 1,753 | 1,740 | 1,746 | +14 | +0.8% | 6,000 |
| 2018/07/23 | 1,743 | 1,746 | 1,730 | 1,732 | -12 | -0.7% | 5,900 |
| 2018/07/20 | 1,755 | 1,764 | 1,743 | 1,744 | -24 | -1.4% | 8,500 |
| 2018/07/19 | 1,761 | 1,770 | 1,752 | 1,768 | +7 | +0.4% | 8,400 |
| 2018/07/18 | 1,764 | 1,770 | 1,743 | 1,761 | +11 | +0.6% | 7,200 |
1701～
1750
件表示中 / 7037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 | 231,300円 | +5.0% | +10.8% | 4.45% | 12.65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 |
| 日本スキー | 54,700円 | +9.7% | +1.1% | 0.91% | 10.17倍 | 3.06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 |
| ナック | 55,400円 | +3.7% | -3.9% | 3.97% | 12.20倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| シイエム・シイ | 176,200円 | -7.8% | -18.3% | 2.95% | 12.33倍 | 1.10倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| Ｅ Ｇ | 211,000円 | +8.6% | +6.8% | 1.66% | 20.05倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
