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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,271 | 1,299 | 1,270 | 1,286 | -3 | -0.2% | 9,300 |
| 2016/02/05 | 1,298 | 1,300 | 1,284 | 1,289 | ±0 | ±0% | 8,800 |
| 2016/02/04 | 1,292 | 1,298 | 1,279 | 1,289 | -4 | -0.3% | 8,800 |
| 2016/02/03 | 1,300 | 1,300 | 1,277 | 1,293 | -8 | -0.6% | 10,700 |
| 2016/02/02 | 1,310 | 1,319 | 1,280 | 1,301 | -17 | -1.3% | 12,300 |
| 2016/02/01 | 1,300 | 1,342 | 1,297 | 1,318 | +40 | +3.1% | 13,300 |
| 2016/01/29 | 1,266 | 1,288 | 1,210 | 1,278 | ±0 | ±0% | 9,500 |
| 2016/01/28 | 1,275 | 1,278 | 1,260 | 1,278 | +13 | +1% | 4,300 |
| 2016/01/27 | 1,269 | 1,270 | 1,260 | 1,265 | +25 | +2% | 5,500 |
| 2016/01/26 | 1,247 | 1,269 | 1,203 | 1,240 | -10 | -0.8% | 9,400 |
| 2016/01/25 | 1,288 | 1,288 | 1,240 | 1,250 | +22 | +1.8% | 9,000 |
| 2016/01/22 | 1,217 | 1,248 | 1,186 | 1,228 | +13 | +1.1% | 12,700 |
| 2016/01/21 | 1,195 | 1,253 | 1,188 | 1,215 | +20 | +1.7% | 30,200 |
| 2016/01/20 | 1,248 | 1,249 | 1,195 | 1,195 | -38 | -3.1% | 10,400 |
| 2016/01/19 | 1,223 | 1,249 | 1,223 | 1,233 | -1 | -0.1% | 7,200 |
| 2016/01/18 | 1,221 | 1,250 | 1,221 | 1,234 | -17 | -1.4% | 5,800 |
| 2016/01/15 | 1,275 | 1,276 | 1,248 | 1,251 | ±0 | ±0% | 9,000 |
| 2016/01/14 | 1,299 | 1,299 | 1,212 | 1,251 | -49 | -3.8% | 30,800 |
| 2016/01/13 | 1,281 | 1,306 | 1,281 | 1,300 | +19 | +1.5% | 11,300 |
| 2016/01/12 | 1,297 | 1,309 | 1,277 | 1,281 | -45 | -3.4% | 22,000 |
| 2016/01/08 | 1,308 | 1,338 | 1,293 | 1,326 | +7 | +0.5% | 41,000 |
| 2016/01/07 | 1,325 | 1,329 | 1,308 | 1,319 | -5 | -0.4% | 9,200 |
| 2016/01/06 | 1,344 | 1,350 | 1,319 | 1,324 | -7 | -0.5% | 28,200 |
| 2016/01/05 | 1,316 | 1,359 | 1,316 | 1,331 | -2 | -0.2% | 53,900 |
| 2016/01/04 | 1,307 | 1,345 | 1,307 | 1,333 | +3 | +0.2% | 30,000 |
| 2015/12/30 | 1,313 | 1,345 | 1,313 | 1,330 | +20 | +1.5% | 70,400 |
| 2015/12/29 | 1,319 | 1,338 | 1,310 | 1,310 | -24 | -1.8% | 187,500 |
| 2015/12/28 | 1,330 | 1,349 | 1,330 | 1,334 | +10 | +0.8% | 38,600 |
| 2015/12/25 | 1,330 | 1,340 | 1,324 | 1,324 | -12 | -0.9% | 19,600 |
| 2015/12/24 | 1,337 | 1,347 | 1,318 | 1,336 | -11 | -0.8% | 19,300 |
| 2015/12/22 | 1,330 | 1,350 | 1,322 | 1,347 | +9 | +0.7% | 19,300 |
| 2015/12/21 | 1,342 | 1,356 | 1,336 | 1,338 | -8 | -0.6% | 14,000 |
| 2015/12/18 | 1,359 | 1,360 | 1,345 | 1,346 | -12 | -0.9% | 14,400 |
| 2015/12/17 | 1,351 | 1,359 | 1,350 | 1,358 | +16 | +1.2% | 17,600 |
| 2015/12/16 | 1,331 | 1,355 | 1,331 | 1,342 | +14 | +1.1% | 15,400 |
| 2015/12/15 | 1,347 | 1,347 | 1,328 | 1,328 | -20 | -1.5% | 19,800 |
| 2015/12/14 | 1,357 | 1,357 | 1,340 | 1,348 | -23 | -1.7% | 40,100 |
| 2015/12/11 | 1,374 | 1,374 | 1,360 | 1,371 | -4 | -0.3% | 33,000 |
| 2015/12/10 | 1,344 | 1,380 | 1,336 | 1,375 | +31 | +2.3% | 96,500 |
| 2015/12/09 | 1,339 | 1,347 | 1,334 | 1,344 | +1 | +0.1% | 15,400 |
| 2015/12/08 | 1,337 | 1,345 | 1,335 | 1,343 | -2 | -0.1% | 26,300 |
| 2015/12/07 | 1,347 | 1,347 | 1,334 | 1,345 | +11 | +0.8% | 27,100 |
| 2015/12/04 | 1,342 | 1,342 | 1,332 | 1,334 | +1 | +0.1% | 19,300 |
| 2015/12/03 | 1,342 | 1,347 | 1,328 | 1,333 | -5 | -0.4% | 34,300 |
| 2015/12/02 | 1,338 | 1,338 | 1,325 | 1,338 | ±0 | ±0% | 23,700 |
| 2015/12/01 | 1,346 | 1,346 | 1,321 | 1,338 | -7 | -0.5% | 31,300 |
| 2015/11/30 | 1,337 | 1,345 | 1,327 | 1,345 | +15 | +1.1% | 54,300 |
| 2015/11/27 | 1,329 | 1,332 | 1,322 | 1,330 | +3 | +0.2% | 20,300 |
| 2015/11/26 | 1,327 | 1,332 | 1,318 | 1,327 | +7 | +0.5% | 23,200 |
| 2015/11/25 | 1,337 | 1,338 | 1,316 | 1,320 | -10 | -0.8% | 30,200 |
2151～
2200
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
