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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,588 | 1,608 | 1,585 | 1,604 | +25 | +1.6% | 17,200 |
| 2017/07/10 | 1,574 | 1,588 | 1,568 | 1,579 | +19 | +1.2% | 24,200 |
| 2017/07/07 | 1,566 | 1,578 | 1,560 | 1,560 | -21 | -1.3% | 26,000 |
| 2017/07/06 | 1,583 | 1,590 | 1,568 | 1,581 | +8 | +0.5% | 20,400 |
| 2017/07/05 | 1,559 | 1,581 | 1,559 | 1,573 | +15 | +1% | 20,300 |
| 2017/07/04 | 1,583 | 1,583 | 1,558 | 1,558 | -5 | -0.3% | 22,400 |
| 2017/07/03 | 1,560 | 1,573 | 1,560 | 1,563 | +13 | +0.8% | 15,100 |
| 2017/06/30 | 1,562 | 1,571 | 1,548 | 1,550 | -20 | -1.3% | 33,300 |
| 2017/06/29 | 1,581 | 1,585 | 1,561 | 1,570 | -11 | -0.7% | 20,600 |
| 2017/06/28 | 1,628 | 1,628 | 1,581 | 1,581 | -47 | -2.9% | 21,400 |
| 2017/06/27 | 1,620 | 1,630 | 1,605 | 1,628 | +24 | +1.5% | 40,900 |
| 2017/06/26 | 1,595 | 1,619 | 1,595 | 1,604 | +4 | +0.3% | 28,600 |
| 2017/06/23 | 1,600 | 1,616 | 1,585 | 1,600 | +2 | +0.1% | 29,600 |
| 2017/06/22 | 1,580 | 1,598 | 1,572 | 1,598 | +23 | +1.5% | 27,100 |
| 2017/06/21 | 1,570 | 1,583 | 1,567 | 1,575 | +3 | +0.2% | 20,000 |
| 2017/06/20 | 1,552 | 1,575 | 1,552 | 1,572 | +20 | +1.3% | 22,900 |
| 2017/06/19 | 1,544 | 1,554 | 1,540 | 1,552 | +8 | +0.5% | 10,800 |
| 2017/06/16 | 1,543 | 1,554 | 1,535 | 1,544 | +2 | +0.1% | 30,200 |
| 2017/06/15 | 1,538 | 1,550 | 1,532 | 1,542 | +4 | +0.3% | 21,700 |
| 2017/06/14 | 1,550 | 1,550 | 1,535 | 1,538 | -10 | -0.6% | 15,200 |
| 2017/06/13 | 1,533 | 1,549 | 1,522 | 1,548 | +27 | +1.8% | 15,300 |
| 2017/06/12 | 1,541 | 1,541 | 1,521 | 1,521 | -19 | -1.2% | 10,300 |
| 2017/06/09 | 1,571 | 1,579 | 1,540 | 1,540 | -14 | -0.9% | 19,000 |
| 2017/06/08 | 1,550 | 1,590 | 1,540 | 1,554 | +14 | +0.9% | 65,000 |
| 2017/06/07 | 1,517 | 1,545 | 1,516 | 1,540 | +12 | +0.8% | 27,200 |
| 2017/06/06 | 1,526 | 1,529 | 1,510 | 1,528 | +8 | +0.5% | 26,400 |
| 2017/06/05 | 1,513 | 1,523 | 1,509 | 1,520 | +19 | +1.3% | 16,800 |
| 2017/06/02 | 1,490 | 1,506 | 1,485 | 1,501 | +20 | +1.4% | 32,200 |
| 2017/06/01 | 1,470 | 1,481 | 1,470 | 1,481 | +12 | +0.8% | 14,300 |
| 2017/05/31 | 1,480 | 1,484 | 1,466 | 1,469 | -4 | -0.3% | 24,400 |
| 2017/05/30 | 1,492 | 1,495 | 1,455 | 1,473 | -31 | -2.1% | 57,000 |
| 2017/05/29 | 1,491 | 1,509 | 1,482 | 1,504 | +22 | +1.5% | 36,100 |
| 2017/05/26 | 1,526 | 1,530 | 1,478 | 1,482 | -43 | -2.8% | 61,700 |
| 2017/05/25 | 1,551 | 1,551 | 1,524 | 1,525 | -23 | -1.5% | 31,700 |
| 2017/05/24 | 1,559 | 1,562 | 1,548 | 1,548 | -8 | -0.5% | 31,500 |
| 2017/05/23 | 1,563 | 1,567 | 1,555 | 1,556 | +4 | +0.3% | 5,900 |
| 2017/05/22 | 1,552 | 1,562 | 1,548 | 1,552 | +3 | +0.2% | 26,400 |
| 2017/05/19 | 1,545 | 1,566 | 1,545 | 1,549 | -6 | -0.4% | 17,900 |
| 2017/05/18 | 1,565 | 1,571 | 1,543 | 1,555 | -20 | -1.3% | 56,800 |
| 2017/05/17 | 1,599 | 1,599 | 1,569 | 1,575 | -36 | -2.2% | 36,100 |
| 2017/05/16 | 1,608 | 1,620 | 1,602 | 1,611 | +22 | +1.4% | 25,700 |
| 2017/05/15 | 1,580 | 1,594 | 1,572 | 1,589 | -31 | -1.9% | 44,000 |
| 2017/05/12 | 1,614 | 1,623 | 1,601 | 1,620 | +11 | +0.7% | 39,900 |
| 2017/05/11 | 1,613 | 1,614 | 1,598 | 1,609 | -4 | -0.2% | 21,400 |
| 2017/05/10 | 1,610 | 1,617 | 1,603 | 1,613 | +6 | +0.4% | 31,400 |
| 2017/05/09 | 1,598 | 1,613 | 1,593 | 1,607 | +5 | +0.3% | 33,600 |
| 2017/05/08 | 1,580 | 1,604 | 1,575 | 1,602 | +28 | +1.8% | 48,100 |
| 2017/05/02 | 1,567 | 1,586 | 1,564 | 1,574 | -8 | -0.5% | 29,200 |
| 2017/05/01 | 1,576 | 1,583 | 1,558 | 1,582 | +7 | +0.4% | 18,600 |
| 2017/04/28 | 1,560 | 1,575 | 1,542 | 1,575 | +10 | +0.6% | 51,000 |
1801～
1850
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
