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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 1,631 | 1,644 | 1,620 | 1,636 | +15 | +0.9% | 20,000 |
| 2018/02/09 | 1,629 | 1,633 | 1,613 | 1,621 | -23 | -1.4% | 25,600 |
| 2018/02/08 | 1,642 | 1,648 | 1,638 | 1,644 | +13 | +0.8% | 11,600 |
| 2018/02/07 | 1,650 | 1,656 | 1,629 | 1,631 | +51 | +3.2% | 34,700 |
| 2018/02/06 | 1,630 | 1,631 | 1,558 | 1,580 | -78 | -4.7% | 64,900 |
| 2018/02/05 | 1,669 | 1,669 | 1,649 | 1,658 | -15 | -0.9% | 23,600 |
| 2018/02/02 | 1,675 | 1,680 | 1,670 | 1,673 | -1 | -0.1% | 17,400 |
| 2018/02/01 | 1,690 | 1,690 | 1,670 | 1,674 | ±0 | ±0% | 13,300 |
| 2018/01/31 | 1,690 | 1,690 | 1,665 | 1,674 | -10 | -0.6% | 21,700 |
| 2018/01/30 | 1,665 | 1,693 | 1,664 | 1,684 | +24 | +1.4% | 42,400 |
| 2018/01/29 | 1,664 | 1,664 | 1,654 | 1,660 | +7 | +0.4% | 12,100 |
| 2018/01/26 | 1,660 | 1,663 | 1,650 | 1,653 | +2 | +0.1% | 16,400 |
| 2018/01/25 | 1,666 | 1,666 | 1,650 | 1,651 | -13 | -0.8% | 12,800 |
| 2018/01/24 | 1,667 | 1,667 | 1,658 | 1,664 | ±0 | ±0% | 18,000 |
| 2018/01/23 | 1,655 | 1,667 | 1,649 | 1,664 | +17 | +1% | 19,300 |
| 2018/01/22 | 1,649 | 1,652 | 1,644 | 1,647 | +5 | +0.3% | 10,500 |
| 2018/01/19 | 1,631 | 1,650 | 1,631 | 1,642 | +11 | +0.7% | 9,900 |
| 2018/01/18 | 1,660 | 1,662 | 1,631 | 1,631 | -25 | -1.5% | 26,600 |
| 2018/01/17 | 1,651 | 1,659 | 1,649 | 1,656 | +6 | +0.4% | 14,800 |
| 2018/01/16 | 1,651 | 1,660 | 1,648 | 1,650 | -1 | -0.1% | 18,000 |
| 2018/01/15 | 1,654 | 1,660 | 1,644 | 1,651 | +14 | +0.9% | 15,700 |
| 2018/01/12 | 1,654 | 1,654 | 1,632 | 1,637 | -16 | -1% | 19,600 |
| 2018/01/11 | 1,659 | 1,662 | 1,644 | 1,653 | -6 | -0.4% | 28,200 |
| 2018/01/10 | 1,666 | 1,667 | 1,657 | 1,659 | -3 | -0.2% | 15,500 |
| 2018/01/09 | 1,660 | 1,666 | 1,658 | 1,662 | +4 | +0.2% | 17,400 |
| 2018/01/05 | 1,655 | 1,660 | 1,650 | 1,658 | +6 | +0.4% | 15,500 |
| 2018/01/04 | 1,655 | 1,655 | 1,625 | 1,652 | +4 | +0.2% | 17,900 |
| 2017/12/29 | 1,655 | 1,655 | 1,642 | 1,648 | +4 | +0.2% | 12,400 |
| 2017/12/28 | 1,657 | 1,658 | 1,637 | 1,644 | -6 | -0.4% | 16,000 |
| 2017/12/27 | 1,636 | 1,652 | 1,634 | 1,650 | +14 | +0.9% | 18,400 |
| 2017/12/26 | 1,636 | 1,641 | 1,629 | 1,636 | +8 | +0.5% | 15,400 |
| 2017/12/25 | 1,629 | 1,640 | 1,626 | 1,628 | +2 | +0.1% | 19,900 |
| 2017/12/22 | 1,628 | 1,629 | 1,619 | 1,626 | +2 | +0.1% | 15,600 |
| 2017/12/21 | 1,628 | 1,629 | 1,621 | 1,624 | ±0 | ±0% | 6,400 |
| 2017/12/20 | 1,625 | 1,630 | 1,621 | 1,624 | ±0 | ±0% | 17,800 |
| 2017/12/19 | 1,630 | 1,632 | 1,624 | 1,624 | ±0 | ±0% | 4,200 |
| 2017/12/18 | 1,629 | 1,632 | 1,616 | 1,624 | +12 | +0.7% | 18,000 |
| 2017/12/15 | 1,613 | 1,617 | 1,607 | 1,612 | -1 | -0.1% | 7,300 |
| 2017/12/14 | 1,615 | 1,625 | 1,611 | 1,613 | -2 | -0.1% | 10,400 |
| 2017/12/13 | 1,620 | 1,626 | 1,606 | 1,615 | +1 | +0.1% | 22,300 |
| 2017/12/12 | 1,605 | 1,615 | 1,604 | 1,614 | +10 | +0.6% | 8,300 |
| 2017/12/11 | 1,599 | 1,606 | 1,590 | 1,604 | +7 | +0.4% | 11,900 |
| 2017/12/08 | 1,589 | 1,600 | 1,585 | 1,597 | +14 | +0.9% | 20,100 |
| 2017/12/07 | 1,588 | 1,595 | 1,583 | 1,583 | -4 | -0.3% | 10,800 |
| 2017/12/06 | 1,603 | 1,613 | 1,587 | 1,587 | -9 | -0.6% | 34,200 |
| 2017/12/05 | 1,612 | 1,615 | 1,595 | 1,596 | -16 | -1% | 15,800 |
| 2017/12/04 | 1,617 | 1,630 | 1,612 | 1,612 | ±0 | ±0% | 13,300 |
| 2017/12/01 | 1,606 | 1,621 | 1,580 | 1,612 | +8 | +0.5% | 20,400 |
| 2017/11/30 | 1,610 | 1,616 | 1,595 | 1,604 | -6 | -0.4% | 29,000 |
| 2017/11/29 | 1,603 | 1,611 | 1,599 | 1,610 | +13 | +0.8% | 7,000 |
1801～
1850
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
