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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 1,240 | 1,240 | 1,232 | 1,238 | -3 | -0.2% | 2,500 |
| 2015/11/12 | 1,226 | 1,241 | 1,226 | 1,241 | +8 | +0.6% | 3,200 |
| 2015/11/11 | 1,248 | 1,248 | 1,231 | 1,233 | -15 | -1.2% | 6,500 |
| 2015/11/10 | 1,223 | 1,250 | 1,223 | 1,248 | +18 | +1.5% | 7,900 |
| 2015/11/09 | 1,250 | 1,254 | 1,219 | 1,230 | +7 | +0.6% | 24,300 |
| 2015/11/06 | 1,220 | 1,230 | 1,209 | 1,223 | -5 | -0.4% | 10,300 |
| 2015/11/05 | 1,227 | 1,230 | 1,203 | 1,228 | +15 | +1.2% | 4,600 |
| 2015/11/04 | 1,219 | 1,240 | 1,213 | 1,213 | -2 | -0.2% | 8,800 |
| 2015/11/02 | 1,210 | 1,215 | 1,194 | 1,215 | +6 | +0.5% | 5,900 |
| 2015/10/30 | 1,191 | 1,209 | 1,191 | 1,209 | +18 | +1.5% | 6,000 |
| 2015/10/29 | 1,196 | 1,197 | 1,191 | 1,191 | -3 | -0.3% | 4,300 |
| 2015/10/28 | 1,197 | 1,200 | 1,194 | 1,194 | +7 | +0.6% | 2,900 |
| 2015/10/27 | 1,181 | 1,200 | 1,181 | 1,187 | -5 | -0.4% | 2,800 |
| 2015/10/26 | 1,170 | 1,200 | 1,170 | 1,192 | +15 | +1.3% | 13,600 |
| 2015/10/23 | 1,180 | 1,182 | 1,160 | 1,177 | -3 | -0.3% | 14,600 |
| 2015/10/22 | 1,154 | 1,180 | 1,151 | 1,180 | +29 | +2.5% | 3,200 |
| 2015/10/21 | 1,160 | 1,160 | 1,147 | 1,151 | -9 | -0.8% | 12,200 |
| 2015/10/20 | 1,155 | 1,160 | 1,155 | 1,160 | +10 | +0.9% | 2,200 |
| 2015/10/19 | 1,161 | 1,164 | 1,145 | 1,150 | -11 | -0.9% | 5,200 |
| 2015/10/16 | 1,157 | 1,167 | 1,150 | 1,161 | -3 | -0.3% | 3,000 |
| 2015/10/15 | 1,154 | 1,181 | 1,150 | 1,164 | -5 | -0.4% | 6,500 |
| 2015/10/14 | 1,159 | 1,173 | 1,150 | 1,169 | -9 | -0.8% | 7,900 |
| 2015/10/13 | 1,175 | 1,178 | 1,160 | 1,178 | +7 | +0.6% | 3,800 |
| 2015/10/09 | 1,177 | 1,189 | 1,166 | 1,171 | -23 | -1.9% | 2,800 |
| 2015/10/08 | 1,190 | 1,194 | 1,178 | 1,194 | -1 | -0.1% | 2,600 |
| 2015/10/07 | 1,180 | 1,195 | 1,172 | 1,195 | +10 | +0.8% | 1,100 |
| 2015/10/06 | 1,184 | 1,197 | 1,163 | 1,185 | +18 | +1.5% | 2,800 |
| 2015/10/05 | 1,153 | 1,180 | 1,140 | 1,167 | +32 | +2.8% | 10,600 |
| 2015/10/02 | 1,147 | 1,148 | 1,135 | 1,135 | -12 | -1% | 3,500 |
| 2015/10/01 | 1,147 | 1,158 | 1,146 | 1,147 | ±0 | ±0% | 2,000 |
| 2015/09/30 | 1,142 | 1,178 | 1,130 | 1,147 | +6 | +0.5% | 3,300 |
| 2015/09/29 | 1,154 | 1,154 | 1,140 | 1,141 | -34 | -2.9% | 3,800 |
| 2015/09/28 | 1,180 | 1,180 | 1,158 | 1,175 | +9 | +0.8% | 5,500 |
| 2015/09/25 | 1,118 | 1,167 | 1,118 | 1,166 | +18 | +1.6% | 9,200 |
| 2015/09/24 | 1,141 | 1,157 | 1,141 | 1,148 | -16 | -1.4% | 3,000 |
| 2015/09/18 | 1,165 | 1,167 | 1,137 | 1,164 | +1 | +0.1% | 6,100 |
| 2015/09/17 | 1,138 | 1,166 | 1,138 | 1,163 | +22 | +1.9% | 6,100 |
| 2015/09/16 | 1,165 | 1,165 | 1,135 | 1,141 | -25 | -2.1% | 4,200 |
| 2015/09/15 | 1,149 | 1,171 | 1,149 | 1,166 | +8 | +0.7% | 3,000 |
| 2015/09/14 | 1,167 | 1,168 | 1,152 | 1,158 | -15 | -1.3% | 2,300 |
| 2015/09/11 | 1,150 | 1,175 | 1,149 | 1,173 | +38 | +3.3% | 11,600 |
| 2015/09/10 | 1,145 | 1,155 | 1,135 | 1,135 | -8 | -0.7% | 3,900 |
| 2015/09/09 | 1,143 | 1,143 | 1,133 | 1,143 | +26 | +2.3% | 10,200 |
| 2015/09/08 | 1,144 | 1,144 | 1,110 | 1,117 | -6 | -0.5% | 6,800 |
| 2015/09/07 | 1,127 | 1,147 | 1,110 | 1,123 | -3 | -0.3% | 18,700 |
| 2015/09/04 | 1,150 | 1,150 | 1,125 | 1,126 | -41 | -3.5% | 14,100 |
| 2015/09/03 | 1,199 | 1,199 | 1,160 | 1,167 | -8 | -0.7% | 5,400 |
| 2015/09/02 | 1,170 | 1,176 | 1,145 | 1,175 | -10 | -0.8% | 10,600 |
| 2015/09/01 | 1,179 | 1,206 | 1,179 | 1,185 | -15 | -1.3% | 2,700 |
| 2015/08/31 | 1,222 | 1,222 | 1,175 | 1,200 | -9 | -0.7% | 4,300 |
2351～
2400
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
