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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,191 | 1,210 | 1,191 | 1,209 | +33 | +2.8% | 4,800 |
| 2015/08/27 | 1,194 | 1,200 | 1,170 | 1,176 | +11 | +0.9% | 17,200 |
| 2015/08/26 | 1,128 | 1,200 | 1,128 | 1,165 | +23 | +2% | 12,000 |
| 2015/08/25 | 1,100 | 1,170 | 1,071 | 1,142 | -26 | -2.2% | 30,800 |
| 2015/08/24 | 1,210 | 1,211 | 1,168 | 1,168 | -46 | -3.8% | 28,000 |
| 2015/08/21 | 1,232 | 1,235 | 1,212 | 1,214 | -32 | -2.6% | 12,200 |
| 2015/08/20 | 1,230 | 1,253 | 1,229 | 1,246 | +20 | +1.6% | 20,300 |
| 2015/08/19 | 1,220 | 1,242 | 1,220 | 1,226 | -6 | -0.5% | 9,400 |
| 2015/08/18 | 1,217 | 1,244 | 1,214 | 1,232 | +11 | +0.9% | 9,100 |
| 2015/08/17 | 1,206 | 1,234 | 1,206 | 1,221 | +16 | +1.3% | 10,300 |
| 2015/08/14 | 1,217 | 1,217 | 1,203 | 1,205 | -7 | -0.6% | 5,900 |
| 2015/08/13 | 1,219 | 1,230 | 1,209 | 1,212 | -7 | -0.6% | 8,100 |
| 2015/08/12 | 1,220 | 1,226 | 1,212 | 1,219 | +5 | +0.4% | 4,400 |
| 2015/08/11 | 1,218 | 1,233 | 1,212 | 1,214 | -6 | -0.5% | 7,400 |
| 2015/08/10 | 1,231 | 1,233 | 1,220 | 1,220 | -13 | -1.1% | 8,700 |
| 2015/08/07 | 1,232 | 1,240 | 1,232 | 1,233 | -7 | -0.6% | 7,000 |
| 2015/08/06 | 1,255 | 1,255 | 1,234 | 1,240 | -19 | -1.5% | 6,600 |
| 2015/08/05 | 1,260 | 1,300 | 1,231 | 1,259 | +29 | +2.4% | 23,500 |
| 2015/08/04 | 1,231 | 1,238 | 1,229 | 1,230 | -12 | -1% | 3,200 |
| 2015/08/03 | 1,241 | 1,249 | 1,229 | 1,242 | +16 | +1.3% | 5,500 |
| 2015/07/31 | 1,230 | 1,238 | 1,226 | 1,226 | -7 | -0.6% | 2,800 |
| 2015/07/30 | 1,238 | 1,238 | 1,212 | 1,233 | +8 | +0.7% | 5,000 |
| 2015/07/29 | 1,238 | 1,238 | 1,223 | 1,225 | -4 | -0.3% | 3,300 |
| 2015/07/28 | 1,226 | 1,234 | 1,215 | 1,229 | -10 | -0.8% | 4,500 |
| 2015/07/27 | 1,242 | 1,262 | 1,236 | 1,239 | -3 | -0.2% | 7,400 |
| 2015/07/24 | 1,264 | 1,264 | 1,230 | 1,242 | +8 | +0.6% | 12,700 |
| 2015/07/23 | 1,241 | 1,247 | 1,228 | 1,234 | -7 | -0.6% | 7,600 |
| 2015/07/22 | 1,250 | 1,251 | 1,232 | 1,241 | -22 | -1.7% | 13,100 |
| 2015/07/21 | 1,239 | 1,268 | 1,235 | 1,263 | +24 | +1.9% | 29,000 |
| 2015/07/17 | 1,247 | 1,247 | 1,225 | 1,239 | -2 | -0.2% | 6,900 |
| 2015/07/16 | 1,235 | 1,246 | 1,224 | 1,241 | -5 | -0.4% | 5,400 |
| 2015/07/15 | 1,243 | 1,246 | 1,230 | 1,246 | +11 | +0.9% | 12,400 |
| 2015/07/14 | 1,218 | 1,235 | 1,218 | 1,235 | +19 | +1.6% | 6,900 |
| 2015/07/13 | 1,201 | 1,225 | 1,201 | 1,216 | +13 | +1.1% | 8,500 |
| 2015/07/10 | 1,198 | 1,220 | 1,198 | 1,203 | +9 | +0.8% | 5,500 |
| 2015/07/09 | 1,210 | 1,214 | 1,170 | 1,194 | -23 | -1.9% | 19,200 |
| 2015/07/08 | 1,235 | 1,250 | 1,217 | 1,217 | -19 | -1.5% | 12,600 |
| 2015/07/07 | 1,242 | 1,244 | 1,230 | 1,236 | +21 | +1.7% | 6,300 |
| 2015/07/06 | 1,250 | 1,250 | 1,215 | 1,215 | -21 | -1.7% | 9,200 |
| 2015/07/03 | 1,248 | 1,252 | 1,234 | 1,236 | -12 | -1% | 4,100 |
| 2015/07/02 | 1,250 | 1,258 | 1,230 | 1,248 | +1 | +0.1% | 11,700 |
| 2015/07/01 | 1,251 | 1,256 | 1,228 | 1,247 | -3 | -0.2% | 12,500 |
| 2015/06/30 | 1,258 | 1,258 | 1,245 | 1,250 | ±0 | ±0% | 12,100 |
| 2015/06/29 | 1,245 | 1,270 | 1,235 | 1,250 | -5 | -0.4% | 44,600 |
| 2015/06/26 | 1,212 | 1,323 | 1,204 | 1,255 | +41 | +3.4% | 83,800 |
| 2015/06/25 | 1,212 | 1,215 | 1,200 | 1,214 | +7 | +0.6% | 13,600 |
| 2015/06/24 | 1,209 | 1,215 | 1,195 | 1,207 | +3 | +0.2% | 17,600 |
| 2015/06/23 | 1,188 | 1,214 | 1,180 | 1,204 | +18 | +1.5% | 31,100 |
| 2015/06/22 | 1,182 | 1,190 | 1,170 | 1,186 | +4 | +0.3% | 24,300 |
| 2015/06/19 | 1,171 | 1,182 | 1,170 | 1,182 | +5 | +0.4% | 10,200 |
2401～
2450
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
