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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,591 | 1,610 | 1,570 | 1,597 | +8 | +0.5% | 17,700 |
| 2017/11/27 | 1,590 | 1,593 | 1,585 | 1,589 | +13 | +0.8% | 4,400 |
| 2017/11/24 | 1,581 | 1,581 | 1,568 | 1,576 | +9 | +0.6% | 10,700 |
| 2017/11/22 | 1,578 | 1,583 | 1,566 | 1,567 | -17 | -1.1% | 20,600 |
| 2017/11/21 | 1,594 | 1,599 | 1,582 | 1,584 | -2 | -0.1% | 10,600 |
| 2017/11/20 | 1,583 | 1,600 | 1,583 | 1,586 | -5 | -0.3% | 10,600 |
| 2017/11/17 | 1,584 | 1,600 | 1,584 | 1,591 | +10 | +0.6% | 9,100 |
| 2017/11/16 | 1,595 | 1,599 | 1,577 | 1,581 | -14 | -0.9% | 16,000 |
| 2017/11/15 | 1,605 | 1,609 | 1,581 | 1,595 | -7 | -0.4% | 21,400 |
| 2017/11/14 | 1,593 | 1,612 | 1,593 | 1,602 | +4 | +0.3% | 29,900 |
| 2017/11/13 | 1,565 | 1,614 | 1,565 | 1,598 | -34 | -2.1% | 44,800 |
| 2017/11/10 | 1,615 | 1,648 | 1,615 | 1,632 | -5 | -0.3% | 10,000 |
| 2017/11/09 | 1,629 | 1,652 | 1,625 | 1,637 | +12 | +0.7% | 22,700 |
| 2017/11/08 | 1,618 | 1,645 | 1,618 | 1,625 | +7 | +0.4% | 9,000 |
| 2017/11/07 | 1,622 | 1,650 | 1,611 | 1,618 | -5 | -0.3% | 13,500 |
| 2017/11/06 | 1,654 | 1,655 | 1,622 | 1,623 | -31 | -1.9% | 21,600 |
| 2017/11/02 | 1,655 | 1,660 | 1,652 | 1,654 | +3 | +0.2% | 22,200 |
| 2017/11/01 | 1,653 | 1,654 | 1,644 | 1,651 | +5 | +0.3% | 23,800 |
| 2017/10/31 | 1,640 | 1,653 | 1,640 | 1,646 | +9 | +0.5% | 33,300 |
| 2017/10/30 | 1,625 | 1,638 | 1,625 | 1,637 | +19 | +1.2% | 47,900 |
| 2017/10/27 | 1,612 | 1,618 | 1,608 | 1,618 | +9 | +0.6% | 21,100 |
| 2017/10/26 | 1,597 | 1,618 | 1,597 | 1,609 | +16 | +1% | 24,200 |
| 2017/10/25 | 1,605 | 1,607 | 1,590 | 1,593 | -11 | -0.7% | 13,700 |
| 2017/10/24 | 1,599 | 1,608 | 1,598 | 1,604 | +14 | +0.9% | 15,100 |
| 2017/10/23 | 1,593 | 1,598 | 1,566 | 1,590 | +4 | +0.3% | 26,300 |
| 2017/10/20 | 1,582 | 1,593 | 1,582 | 1,586 | -4 | -0.3% | 17,300 |
| 2017/10/19 | 1,586 | 1,593 | 1,581 | 1,590 | +4 | +0.3% | 11,500 |
| 2017/10/18 | 1,588 | 1,590 | 1,580 | 1,586 | -2 | -0.1% | 12,200 |
| 2017/10/17 | 1,588 | 1,594 | 1,577 | 1,588 | ±0 | ±0% | 17,900 |
| 2017/10/16 | 1,553 | 1,598 | 1,551 | 1,588 | +35 | +2.3% | 40,700 |
| 2017/10/13 | 1,553 | 1,555 | 1,548 | 1,553 | -1 | -0.1% | 16,900 |
| 2017/10/12 | 1,558 | 1,558 | 1,550 | 1,554 | +3 | +0.2% | 14,400 |
| 2017/10/11 | 1,559 | 1,559 | 1,547 | 1,551 | -2 | -0.1% | 12,100 |
| 2017/10/10 | 1,555 | 1,559 | 1,547 | 1,553 | +3 | +0.2% | 21,000 |
| 2017/10/06 | 1,548 | 1,554 | 1,548 | 1,550 | +2 | +0.1% | 6,600 |
| 2017/10/05 | 1,548 | 1,553 | 1,547 | 1,548 | -1 | -0.1% | 10,400 |
| 2017/10/04 | 1,563 | 1,563 | 1,548 | 1,549 | -9 | -0.6% | 15,200 |
| 2017/10/03 | 1,551 | 1,565 | 1,551 | 1,558 | +7 | +0.5% | 20,000 |
| 2017/10/02 | 1,533 | 1,554 | 1,530 | 1,551 | +18 | +1.2% | 19,700 |
| 2017/09/29 | 1,540 | 1,551 | 1,529 | 1,533 | -5 | -0.3% | 23,000 |
| 2017/09/28 | 1,561 | 1,566 | 1,526 | 1,538 | -28 | -1.8% | 48,900 |
| 2017/09/27 | 1,561 | 1,567 | 1,547 | 1,566 | -6 | -0.4% | 26,700 |
| 2017/09/26 | 1,547 | 1,580 | 1,547 | 1,572 | +28 | +1.8% | 55,600 |
| 2017/09/25 | 1,526 | 1,546 | 1,526 | 1,544 | +24 | +1.6% | 37,900 |
| 2017/09/22 | 1,523 | 1,528 | 1,520 | 1,520 | -6 | -0.4% | 32,400 |
| 2017/09/21 | 1,525 | 1,532 | 1,521 | 1,526 | +3 | +0.2% | 26,100 |
| 2017/09/20 | 1,530 | 1,533 | 1,517 | 1,523 | -6 | -0.4% | 50,300 |
| 2017/09/19 | 1,563 | 1,563 | 1,524 | 1,529 | -17 | -1.1% | 52,600 |
| 2017/09/15 | 1,553 | 1,559 | 1,540 | 1,546 | -7 | -0.5% | 33,200 |
| 2017/09/14 | 1,550 | 1,562 | 1,544 | 1,553 | +18 | +1.2% | 40,300 |
1851～
1900
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
