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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,375 | 1,375 | 1,346 | 1,349 | -13 | -1% | 47,500 |
| 2016/11/30 | 1,359 | 1,380 | 1,359 | 1,362 | +7 | +0.5% | 63,600 |
| 2016/11/29 | 1,353 | 1,360 | 1,350 | 1,355 | +2 | +0.1% | 42,800 |
| 2016/11/28 | 1,344 | 1,358 | 1,344 | 1,353 | +9 | +0.7% | 34,700 |
| 2016/11/25 | 1,349 | 1,349 | 1,338 | 1,344 | -3 | -0.2% | 16,300 |
| 2016/11/24 | 1,340 | 1,352 | 1,337 | 1,347 | +15 | +1.1% | 48,900 |
| 2016/11/22 | 1,330 | 1,335 | 1,324 | 1,332 | +2 | +0.2% | 36,100 |
| 2016/11/21 | 1,310 | 1,338 | 1,310 | 1,330 | +27 | +2.1% | 56,500 |
| 2016/11/18 | 1,304 | 1,309 | 1,300 | 1,303 | -1 | -0.1% | 41,800 |
| 2016/11/17 | 1,302 | 1,304 | 1,294 | 1,304 | +2 | +0.2% | 31,700 |
| 2016/11/16 | 1,289 | 1,302 | 1,289 | 1,302 | +17 | +1.3% | 57,100 |
| 2016/11/15 | 1,286 | 1,288 | 1,280 | 1,285 | -1 | -0.1% | 25,600 |
| 2016/11/14 | 1,280 | 1,289 | 1,280 | 1,286 | +2 | +0.2% | 26,900 |
| 2016/11/11 | 1,283 | 1,298 | 1,275 | 1,284 | -1 | -0.1% | 52,900 |
| 2016/11/10 | 1,294 | 1,295 | 1,274 | 1,285 | +51 | +4.1% | 21,300 |
| 2016/11/09 | 1,290 | 1,293 | 1,200 | 1,234 | -56 | -4.3% | 39,200 |
| 2016/11/08 | 1,289 | 1,297 | 1,289 | 1,290 | +4 | +0.3% | 17,000 |
| 2016/11/07 | 1,279 | 1,289 | 1,279 | 1,286 | +9 | +0.7% | 18,800 |
| 2016/11/04 | 1,274 | 1,288 | 1,265 | 1,277 | -13 | -1% | 43,900 |
| 2016/11/02 | 1,290 | 1,291 | 1,283 | 1,290 | ±0 | ±0% | 46,300 |
| 2016/11/01 | 1,290 | 1,290 | 1,275 | 1,290 | +6 | +0.5% | 40,700 |
| 2016/10/31 | 1,280 | 1,296 | 1,275 | 1,284 | +10 | +0.8% | 40,000 |
| 2016/10/28 | 1,293 | 1,300 | 1,267 | 1,274 | -15 | -1.2% | 143,300 |
| 2016/10/27 | 1,277 | 1,290 | 1,277 | 1,289 | +15 | +1.2% | 42,700 |
| 2016/10/26 | 1,276 | 1,276 | 1,266 | 1,274 | ±0 | ±0% | 38,900 |
| 2016/10/25 | 1,275 | 1,276 | 1,263 | 1,274 | -1 | -0.1% | 22,400 |
| 2016/10/24 | 1,262 | 1,276 | 1,262 | 1,275 | +10 | +0.8% | 33,500 |
| 2016/10/21 | 1,260 | 1,266 | 1,255 | 1,265 | +6 | +0.5% | 33,400 |
| 2016/10/20 | 1,260 | 1,266 | 1,255 | 1,259 | +1 | +0.1% | 39,400 |
| 2016/10/19 | 1,260 | 1,265 | 1,246 | 1,258 | -2 | -0.2% | 33,300 |
| 2016/10/18 | 1,250 | 1,267 | 1,244 | 1,260 | +10 | +0.8% | 39,600 |
| 2016/10/17 | 1,245 | 1,250 | 1,242 | 1,250 | +5 | +0.4% | 28,800 |
| 2016/10/14 | 1,240 | 1,247 | 1,234 | 1,245 | +3 | +0.2% | 20,600 |
| 2016/10/13 | 1,232 | 1,249 | 1,231 | 1,242 | +10 | +0.8% | 31,100 |
| 2016/10/12 | 1,230 | 1,239 | 1,225 | 1,232 | ±0 | ±0% | 22,100 |
| 2016/10/11 | 1,230 | 1,239 | 1,220 | 1,232 | +5 | +0.4% | 26,500 |
| 2016/10/07 | 1,221 | 1,230 | 1,205 | 1,227 | -3 | -0.2% | 26,000 |
| 2016/10/06 | 1,230 | 1,232 | 1,220 | 1,230 | +1 | +0.1% | 13,300 |
| 2016/10/05 | 1,228 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 8,000 |
| 2016/10/04 | 1,225 | 1,237 | 1,216 | 1,220 | -12 | -1% | 15,100 |
| 2016/10/03 | 1,223 | 1,237 | 1,223 | 1,232 | +12 | +1% | 24,100 |
| 2016/09/30 | 1,217 | 1,220 | 1,205 | 1,220 | +8 | +0.7% | 12,500 |
| 2016/09/29 | 1,209 | 1,214 | 1,205 | 1,212 | +9 | +0.7% | 12,600 |
| 2016/09/28 | 1,200 | 1,205 | 1,195 | 1,203 | +8 | +0.7% | 12,600 |
| 2016/09/27 | 1,206 | 1,210 | 1,188 | 1,195 | -12 | -1% | 14,700 |
| 2016/09/26 | 1,197 | 1,211 | 1,197 | 1,207 | +18 | +1.5% | 24,200 |
| 2016/09/23 | 1,188 | 1,189 | 1,175 | 1,189 | +3 | +0.3% | 21,300 |
| 2016/09/21 | 1,172 | 1,187 | 1,164 | 1,186 | +14 | +1.2% | 10,800 |
| 2016/09/20 | 1,175 | 1,183 | 1,162 | 1,172 | -3 | -0.3% | 10,200 |
| 2016/09/16 | 1,170 | 1,180 | 1,165 | 1,175 | +5 | +0.4% | 9,800 |
1951～
2000
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
