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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 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 |
| 2015/11/24 | 1,321 | 1,330 | 1,314 | 1,330 | +9 | +0.7% | 31,300 |
| 2015/11/20 | 1,310 | 1,330 | 1,295 | 1,321 | +8 | +0.6% | 60,800 |
| 2015/11/19 | 1,349 | 1,349 | 1,308 | 1,313 | +84 | +6.8% | 123,900 |
| 2015/11/18 | 1,235 | 1,241 | 1,229 | 1,229 | -3 | -0.2% | 5,500 |
| 2015/11/17 | 1,241 | 1,245 | 1,230 | 1,232 | +5 | +0.4% | 4,100 |
| 2015/11/16 | 1,234 | 1,240 | 1,226 | 1,227 | -11 | -0.9% | 8,300 |
2301～
2350
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
