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 |
|---|---|---|---|---|---|---|---|
| 2017/04/19 | 1,546 | 1,566 | 1,546 | 1,556 | +2 | +0.1% | 23,400 |
| 2017/04/18 | 1,555 | 1,558 | 1,546 | 1,554 | +6 | +0.4% | 20,500 |
| 2017/04/17 | 1,532 | 1,554 | 1,532 | 1,548 | +2 | +0.1% | 26,900 |
| 2017/04/14 | 1,531 | 1,554 | 1,531 | 1,546 | -2 | -0.1% | 22,400 |
| 2017/04/13 | 1,520 | 1,549 | 1,520 | 1,548 | +16 | +1% | 26,700 |
| 2017/04/12 | 1,555 | 1,564 | 1,529 | 1,532 | -44 | -2.8% | 32,500 |
| 2017/04/11 | 1,590 | 1,590 | 1,567 | 1,576 | -10 | -0.6% | 25,900 |
| 2017/04/10 | 1,560 | 1,597 | 1,560 | 1,586 | +8 | +0.5% | 24,100 |
| 2017/04/07 | 1,521 | 1,585 | 1,521 | 1,578 | +61 | +4% | 79,300 |
| 2017/04/06 | 1,533 | 1,559 | 1,515 | 1,517 | -33 | -2.1% | 50,700 |
| 2017/04/05 | 1,543 | 1,570 | 1,543 | 1,550 | -4 | -0.3% | 23,300 |
| 2017/04/04 | 1,542 | 1,565 | 1,526 | 1,554 | +6 | +0.4% | 53,000 |
| 2017/04/03 | 1,530 | 1,558 | 1,516 | 1,548 | +17 | +1.1% | 57,700 |
| 2017/03/31 | 1,540 | 1,549 | 1,530 | 1,531 | -9 | -0.6% | 46,500 |
| 2017/03/30 | 1,563 | 1,563 | 1,536 | 1,540 | -23 | -1.5% | 46,400 |
| 2017/03/29 | 1,539 | 1,570 | 1,531 | 1,563 | -56 | -3.5% | 92,000 |
| 2017/03/28 | 1,628 | 1,630 | 1,613 | 1,619 | -9 | -0.6% | 116,100 |
| 2017/03/27 | 1,620 | 1,633 | 1,611 | 1,628 | +2 | +0.1% | 92,000 |
| 2017/03/24 | 1,630 | 1,642 | 1,616 | 1,626 | -4 | -0.2% | 97,900 |
| 2017/03/23 | 1,630 | 1,632 | 1,610 | 1,630 | +12 | +0.7% | 74,700 |
| 2017/03/22 | 1,610 | 1,621 | 1,600 | 1,618 | +8 | +0.5% | 67,000 |
| 2017/03/21 | 1,600 | 1,616 | 1,596 | 1,610 | +13 | +0.8% | 71,000 |
| 2017/03/17 | 1,600 | 1,603 | 1,586 | 1,597 | -7 | -0.4% | 57,000 |
| 2017/03/16 | 1,620 | 1,620 | 1,585 | 1,604 | -20 | -1.2% | 92,500 |
| 2017/03/15 | 1,659 | 1,659 | 1,620 | 1,624 | -35 | -2.1% | 83,200 |
| 2017/03/14 | 1,671 | 1,671 | 1,653 | 1,659 | -7 | -0.4% | 49,500 |
| 2017/03/13 | 1,668 | 1,674 | 1,664 | 1,666 | -10 | -0.6% | 46,000 |
| 2017/03/10 | 1,669 | 1,678 | 1,668 | 1,676 | +7 | +0.4% | 42,900 |
| 2017/03/09 | 1,669 | 1,675 | 1,662 | 1,669 | +2 | +0.1% | 18,200 |
| 2017/03/08 | 1,676 | 1,676 | 1,665 | 1,667 | +2 | +0.1% | 24,800 |
| 2017/03/07 | 1,685 | 1,685 | 1,660 | 1,665 | -16 | -1% | 65,500 |
| 2017/03/06 | 1,676 | 1,690 | 1,670 | 1,681 | +18 | +1.1% | 68,700 |
| 2017/03/03 | 1,655 | 1,670 | 1,655 | 1,663 | +7 | +0.4% | 20,100 |
| 2017/03/02 | 1,678 | 1,693 | 1,656 | 1,656 | -16 | -1% | 45,900 |
| 2017/03/01 | 1,658 | 1,673 | 1,648 | 1,672 | +20 | +1.2% | 40,800 |
| 2017/02/28 | 1,645 | 1,657 | 1,642 | 1,652 | +8 | +0.5% | 26,300 |
| 2017/02/27 | 1,640 | 1,650 | 1,633 | 1,644 | -1 | -0.1% | 25,400 |
| 2017/02/24 | 1,635 | 1,650 | 1,627 | 1,645 | +10 | +0.6% | 39,100 |
| 2017/02/23 | 1,639 | 1,639 | 1,620 | 1,635 | +8 | +0.5% | 26,100 |
| 2017/02/22 | 1,622 | 1,632 | 1,618 | 1,627 | +6 | +0.4% | 20,200 |
| 2017/02/21 | 1,632 | 1,633 | 1,612 | 1,621 | -6 | -0.4% | 22,300 |
| 2017/02/20 | 1,619 | 1,635 | 1,609 | 1,627 | +15 | +0.9% | 15,700 |
| 2017/02/17 | 1,636 | 1,644 | 1,605 | 1,612 | -24 | -1.5% | 43,900 |
| 2017/02/16 | 1,632 | 1,650 | 1,632 | 1,636 | +3 | +0.2% | 28,400 |
| 2017/02/15 | 1,615 | 1,636 | 1,615 | 1,633 | +30 | +1.9% | 30,400 |
| 2017/02/14 | 1,600 | 1,620 | 1,600 | 1,603 | +7 | +0.4% | 33,900 |
| 2017/02/13 | 1,570 | 1,598 | 1,566 | 1,596 | +30 | +1.9% | 31,600 |
| 2017/02/10 | 1,550 | 1,566 | 1,535 | 1,566 | +41 | +2.7% | 58,100 |
| 2017/02/09 | 1,515 | 1,536 | 1,512 | 1,525 | +11 | +0.7% | 42,000 |
| 2017/02/08 | 1,512 | 1,515 | 1,502 | 1,514 | +6 | +0.4% | 48,600 |
2001～
2050
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
