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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,049 | 2,049 | 2,020 | 2,042 | +23 | +1.1% | 7,400 |
| 2025/02/04 | 2,046 | 2,057 | 2,012 | 2,019 | -3 | -0.1% | 7,700 |
| 2025/02/03 | 2,073 | 2,073 | 1,974 | 2,022 | -51 | -2.5% | 15,700 |
| 2025/01/31 | 2,059 | 2,075 | 2,047 | 2,073 | +15 | +0.7% | 6,500 |
| 2025/01/30 | 2,031 | 2,060 | 2,031 | 2,058 | +26 | +1.3% | 7,500 |
| 2025/01/29 | 2,071 | 2,071 | 2,000 | 2,032 | -31 | -1.5% | 13,100 |
| 2025/01/28 | 2,035 | 2,074 | 2,035 | 2,063 | +9 | +0.4% | 11,900 |
| 2025/01/27 | 2,024 | 2,054 | 2,017 | 2,054 | +28 | +1.4% | 10,500 |
| 2025/01/24 | 2,028 | 2,028 | 2,016 | 2,026 | -2 | -0.1% | 3,400 |
| 2025/01/23 | 2,011 | 2,028 | 2,011 | 2,028 | +10 | +0.5% | 7,000 |
| 2025/01/22 | 2,035 | 2,035 | 2,012 | 2,018 | +2 | +0.1% | 4,000 |
| 2025/01/21 | 2,037 | 2,037 | 2,013 | 2,016 | -5 | -0.2% | 2,000 |
| 2025/01/20 | 2,055 | 2,055 | 2,010 | 2,021 | -15 | -0.7% | 13,500 |
| 2025/01/17 | 2,017 | 2,058 | 2,002 | 2,036 | +16 | +0.8% | 14,100 |
| 2025/01/16 | 2,044 | 2,044 | 2,020 | 2,020 | -27 | -1.3% | 8,700 |
| 2025/01/15 | 2,043 | 2,058 | 2,043 | 2,047 | +4 | +0.2% | 4,800 |
| 2025/01/14 | 2,050 | 2,054 | 2,036 | 2,043 | +4 | +0.2% | 8,900 |
| 2025/01/10 | 2,055 | 2,055 | 2,039 | 2,039 | -6 | -0.3% | 5,700 |
| 2025/01/09 | 2,055 | 2,055 | 2,043 | 2,045 | -10 | -0.5% | 8,300 |
| 2025/01/08 | 2,058 | 2,060 | 2,043 | 2,055 | +3 | +0.1% | 10,800 |
| 2025/01/07 | 2,079 | 2,079 | 2,050 | 2,052 | ±0 | ±0% | 10,400 |
| 2025/01/06 | 2,055 | 2,065 | 2,052 | 2,052 | -3 | -0.1% | 13,700 |
| 2024/12/30 | 2,075 | 2,075 | 2,048 | 2,055 | -15 | -0.7% | 10,300 |
| 2024/12/27 | 2,053 | 2,070 | 2,047 | 2,070 | +4 | +0.2% | 12,200 |
| 2024/12/26 | 2,070 | 2,070 | 2,051 | 2,066 | -2 | -0.1% | 9,200 |
| 2024/12/25 | 2,060 | 2,068 | 2,040 | 2,068 | +13 | +0.6% | 10,400 |
| 2024/12/24 | 2,075 | 2,075 | 2,035 | 2,055 | -20 | -1% | 10,600 |
| 2024/12/23 | 2,081 | 2,082 | 2,028 | 2,075 | -6 | -0.3% | 12,200 |
| 2024/12/20 | 2,047 | 2,100 | 2,046 | 2,081 | +41 | +2% | 22,800 |
| 2024/12/19 | 2,012 | 2,044 | 2,003 | 2,040 | +28 | +1.4% | 15,500 |
| 2024/12/18 | 2,038 | 2,038 | 2,011 | 2,012 | -7 | -0.3% | 3,700 |
| 2024/12/17 | 2,039 | 2,039 | 2,014 | 2,019 | -20 | -1% | 8,800 |
| 2024/12/16 | 2,025 | 2,039 | 2,013 | 2,039 | +9 | +0.4% | 8,900 |
| 2024/12/13 | 2,001 | 2,030 | 2,001 | 2,030 | +23 | +1.1% | 12,500 |
| 2024/12/12 | 2,008 | 2,020 | 2,000 | 2,007 | +8 | +0.4% | 12,700 |
| 2024/12/11 | 1,999 | 1,999 | 1,987 | 1,999 | +10 | +0.5% | 9,100 |
| 2024/12/10 | 1,998 | 1,998 | 1,977 | 1,989 | -10 | -0.5% | 6,700 |
| 2024/12/09 | 1,964 | 1,999 | 1,964 | 1,999 | +41 | +2.1% | 16,000 |
| 2024/12/06 | 1,945 | 1,958 | 1,936 | 1,958 | +30 | +1.6% | 11,200 |
| 2024/12/05 | 1,947 | 1,947 | 1,920 | 1,928 | -18 | -0.9% | 12,600 |
| 2024/12/04 | 1,949 | 1,949 | 1,933 | 1,946 | +18 | +0.9% | 10,100 |
| 2024/12/03 | 1,921 | 1,936 | 1,916 | 1,928 | +12 | +0.6% | 13,300 |
| 2024/12/02 | 1,920 | 1,920 | 1,903 | 1,916 | +14 | +0.7% | 7,400 |
| 2024/11/29 | 1,926 | 1,926 | 1,902 | 1,902 | -21 | -1.1% | 9,100 |
| 2024/11/28 | 1,923 | 1,928 | 1,911 | 1,923 | +10 | +0.5% | 7,800 |
| 2024/11/27 | 1,934 | 1,934 | 1,910 | 1,913 | -25 | -1.3% | 7,100 |
| 2024/11/26 | 1,933 | 1,938 | 1,925 | 1,938 | +9 | +0.5% | 5,400 |
| 2024/11/25 | 1,946 | 1,946 | 1,929 | 1,929 | -4 | -0.2% | 16,600 |
| 2024/11/22 | 1,941 | 1,944 | 1,933 | 1,933 | -12 | -0.6% | 5,400 |
| 2024/11/21 | 1,938 | 1,946 | 1,935 | 1,945 | +4 | +0.2% | 5,600 |
151～
200
件表示中 / 7036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 | 234,300円 | +5.0% | +10.8% | 4.40% | 12.82倍 | 3.47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 |
| ナック | 55,500円 | +3.7% | -3.9% | 3.96% | 12.22倍 | 1.04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 |
| スプリックス | 143,300円 | +6.7% | +41.1% | 2.65% | 29.74倍 | 2.55倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ジーニー | 141,100円 | +35.2% | +14.7% | 0.00% | 8.78倍 | 2.18倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 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 |
市場注目の銘柄
チャート関連のコラム
