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 |
|---|---|---|---|---|---|---|---|
| 2017/09/13 | 1,525 | 1,540 | 1,525 | 1,535 | +13 | +0.9% | 28,800 |
| 2017/09/12 | 1,526 | 1,528 | 1,521 | 1,522 | +1 | +0.1% | 23,500 |
| 2017/09/11 | 1,533 | 1,537 | 1,518 | 1,521 | -9 | -0.6% | 26,500 |
| 2017/09/08 | 1,547 | 1,553 | 1,520 | 1,530 | -18 | -1.2% | 43,300 |
| 2017/09/07 | 1,572 | 1,575 | 1,547 | 1,548 | -24 | -1.5% | 41,900 |
| 2017/09/06 | 1,573 | 1,578 | 1,566 | 1,572 | -18 | -1.1% | 31,300 |
| 2017/09/05 | 1,604 | 1,604 | 1,585 | 1,590 | -10 | -0.6% | 15,000 |
| 2017/09/04 | 1,603 | 1,604 | 1,584 | 1,600 | -4 | -0.2% | 23,500 |
| 2017/09/01 | 1,613 | 1,613 | 1,600 | 1,604 | -3 | -0.2% | 14,500 |
| 2017/08/31 | 1,598 | 1,610 | 1,592 | 1,607 | +9 | +0.6% | 10,700 |
| 2017/08/30 | 1,593 | 1,602 | 1,592 | 1,598 | +5 | +0.3% | 16,500 |
| 2017/08/29 | 1,596 | 1,606 | 1,592 | 1,593 | -9 | -0.6% | 15,600 |
| 2017/08/28 | 1,591 | 1,604 | 1,591 | 1,602 | +18 | +1.1% | 14,200 |
| 2017/08/25 | 1,579 | 1,590 | 1,576 | 1,584 | +14 | +0.9% | 14,900 |
| 2017/08/24 | 1,586 | 1,593 | 1,570 | 1,570 | -17 | -1.1% | 20,400 |
| 2017/08/23 | 1,587 | 1,591 | 1,583 | 1,587 | +4 | +0.3% | 10,200 |
| 2017/08/22 | 1,587 | 1,592 | 1,582 | 1,583 | -6 | -0.4% | 8,200 |
| 2017/08/21 | 1,592 | 1,594 | 1,588 | 1,589 | ±0 | ±0% | 7,100 |
| 2017/08/18 | 1,586 | 1,593 | 1,572 | 1,589 | ±0 | ±0% | 12,000 |
| 2017/08/17 | 1,595 | 1,597 | 1,583 | 1,589 | -6 | -0.4% | 18,500 |
| 2017/08/16 | 1,613 | 1,613 | 1,595 | 1,595 | -11 | -0.7% | 29,900 |
| 2017/08/15 | 1,608 | 1,626 | 1,606 | 1,606 | +4 | +0.2% | 17,900 |
| 2017/08/14 | 1,597 | 1,612 | 1,561 | 1,602 | -19 | -1.2% | 48,800 |
| 2017/08/10 | 1,630 | 1,632 | 1,612 | 1,621 | -3 | -0.2% | 14,700 |
| 2017/08/09 | 1,633 | 1,633 | 1,612 | 1,624 | +3 | +0.2% | 19,700 |
| 2017/08/08 | 1,629 | 1,633 | 1,618 | 1,621 | -8 | -0.5% | 14,700 |
| 2017/08/07 | 1,629 | 1,630 | 1,625 | 1,629 | -1 | -0.1% | 12,400 |
| 2017/08/04 | 1,616 | 1,635 | 1,616 | 1,630 | +9 | +0.6% | 15,100 |
| 2017/08/03 | 1,602 | 1,624 | 1,602 | 1,621 | +19 | +1.2% | 18,400 |
| 2017/08/02 | 1,616 | 1,626 | 1,602 | 1,602 | -15 | -0.9% | 18,900 |
| 2017/08/01 | 1,611 | 1,621 | 1,611 | 1,617 | +2 | +0.1% | 20,600 |
| 2017/07/31 | 1,621 | 1,629 | 1,615 | 1,615 | -9 | -0.6% | 14,800 |
| 2017/07/28 | 1,629 | 1,629 | 1,620 | 1,624 | +7 | +0.4% | 9,400 |
| 2017/07/27 | 1,625 | 1,640 | 1,617 | 1,617 | -3 | -0.2% | 26,900 |
| 2017/07/26 | 1,607 | 1,620 | 1,607 | 1,620 | +12 | +0.7% | 28,300 |
| 2017/07/25 | 1,619 | 1,619 | 1,600 | 1,608 | -1 | -0.1% | 16,600 |
| 2017/07/24 | 1,611 | 1,611 | 1,597 | 1,609 | +6 | +0.4% | 12,700 |
| 2017/07/21 | 1,590 | 1,608 | 1,588 | 1,603 | +7 | +0.4% | 15,800 |
| 2017/07/20 | 1,591 | 1,603 | 1,585 | 1,596 | +5 | +0.3% | 11,200 |
| 2017/07/19 | 1,595 | 1,602 | 1,581 | 1,591 | -4 | -0.3% | 10,600 |
| 2017/07/18 | 1,610 | 1,610 | 1,592 | 1,595 | -4 | -0.3% | 18,700 |
| 2017/07/14 | 1,603 | 1,606 | 1,599 | 1,599 | -6 | -0.4% | 7,700 |
| 2017/07/13 | 1,603 | 1,606 | 1,597 | 1,605 | +3 | +0.2% | 8,400 |
| 2017/07/12 | 1,602 | 1,603 | 1,596 | 1,602 | -2 | -0.1% | 9,200 |
| 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 |
1901～
1950
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
