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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,946 | 1,947 | 1,931 | 1,941 | -1 | -0.1% | 8,300 |
| 2024/11/19 | 1,945 | 1,945 | 1,926 | 1,942 | -3 | -0.2% | 7,600 |
| 2024/11/18 | 1,939 | 1,950 | 1,931 | 1,945 | +8 | +0.4% | 10,100 |
| 2024/11/15 | 1,921 | 1,941 | 1,921 | 1,937 | +21 | +1.1% | 8,300 |
| 2024/11/14 | 1,910 | 1,928 | 1,910 | 1,916 | +11 | +0.6% | 5,200 |
| 2024/11/13 | 1,942 | 1,942 | 1,904 | 1,905 | -43 | -2.2% | 7,400 |
| 2024/11/12 | 1,929 | 1,955 | 1,929 | 1,948 | +19 | +1% | 14,100 |
| 2024/11/11 | 1,913 | 1,929 | 1,895 | 1,929 | +30 | +1.6% | 18,400 |
| 2024/11/08 | 1,899 | 1,910 | 1,890 | 1,899 | +11 | +0.6% | 5,700 |
| 2024/11/07 | 1,884 | 1,901 | 1,872 | 1,888 | +5 | +0.3% | 13,600 |
| 2024/11/06 | 1,887 | 1,887 | 1,874 | 1,883 | +5 | +0.3% | 12,000 |
| 2024/11/05 | 1,897 | 1,897 | 1,875 | 1,878 | -17 | -0.9% | 11,100 |
| 2024/11/01 | 1,891 | 1,897 | 1,886 | 1,895 | +1 | +0.1% | 5,700 |
| 2024/10/31 | 1,889 | 1,903 | 1,883 | 1,894 | +5 | +0.3% | 9,900 |
| 2024/10/30 | 1,901 | 1,911 | 1,881 | 1,889 | -27 | -1.4% | 41,200 |
| 2024/10/29 | 1,904 | 1,916 | 1,901 | 1,916 | +10 | +0.5% | 5,400 |
| 2024/10/28 | 1,882 | 1,910 | 1,882 | 1,906 | +12 | +0.6% | 7,800 |
| 2024/10/25 | 1,910 | 1,910 | 1,882 | 1,894 | -16 | -0.8% | 11,500 |
| 2024/10/24 | 1,907 | 1,917 | 1,902 | 1,910 | +2 | +0.1% | 6,800 |
| 2024/10/23 | 1,913 | 1,923 | 1,906 | 1,908 | +3 | +0.2% | 4,600 |
| 2024/10/22 | 1,928 | 1,928 | 1,902 | 1,905 | -25 | -1.3% | 12,900 |
| 2024/10/21 | 1,930 | 1,930 | 1,914 | 1,930 | +11 | +0.6% | 7,900 |
| 2024/10/18 | 1,930 | 1,930 | 1,914 | 1,919 | -8 | -0.4% | 13,500 |
| 2024/10/17 | 1,933 | 1,940 | 1,921 | 1,927 | -6 | -0.3% | 8,100 |
| 2024/10/16 | 1,939 | 1,951 | 1,928 | 1,933 | -8 | -0.4% | 10,100 |
| 2024/10/15 | 1,935 | 1,941 | 1,920 | 1,941 | +6 | +0.3% | 12,600 |
| 2024/10/11 | 1,920 | 1,935 | 1,920 | 1,935 | +13 | +0.7% | 9,500 |
| 2024/10/10 | 1,935 | 1,938 | 1,920 | 1,922 | -6 | -0.3% | 6,000 |
| 2024/10/09 | 1,934 | 1,941 | 1,924 | 1,928 | +8 | +0.4% | 9,200 |
| 2024/10/08 | 1,940 | 1,940 | 1,917 | 1,920 | -20 | -1% | 7,400 |
| 2024/10/07 | 1,947 | 1,947 | 1,921 | 1,940 | +13 | +0.7% | 14,000 |
| 2024/10/04 | 1,915 | 1,927 | 1,908 | 1,927 | +12 | +0.6% | 23,900 |
| 2024/10/03 | 1,936 | 1,936 | 1,915 | 1,915 | +2 | +0.1% | 13,200 |
| 2024/10/02 | 1,934 | 1,948 | 1,910 | 1,913 | -21 | -1.1% | 21,200 |
| 2024/10/01 | 1,958 | 1,958 | 1,931 | 1,934 | -9 | -0.5% | 12,700 |
| 2024/09/30 | 1,923 | 1,956 | 1,915 | 1,943 | -7 | -0.4% | 15,600 |
| 2024/09/27 | 1,925 | 1,973 | 1,925 | 1,950 | -60 | -3% | 20,300 |
| 2024/09/26 | 1,985 | 2,010 | 1,975 | 2,010 | +36 | +1.8% | 22,800 |
| 2024/09/25 | 1,984 | 1,995 | 1,956 | 1,974 | -1 | -0.1% | 12,800 |
| 2024/09/24 | 1,980 | 1,988 | 1,960 | 1,975 | +5 | +0.3% | 12,300 |
| 2024/09/20 | 1,975 | 1,975 | 1,954 | 1,970 | -1 | -0.1% | 10,900 |
| 2024/09/19 | 1,949 | 1,971 | 1,946 | 1,971 | +31 | +1.6% | 10,000 |
| 2024/09/18 | 1,949 | 1,950 | 1,924 | 1,940 | -8 | -0.4% | 17,900 |
| 2024/09/17 | 1,947 | 1,950 | 1,923 | 1,948 | +12 | +0.6% | 15,200 |
| 2024/09/13 | 1,950 | 1,950 | 1,922 | 1,936 | -23 | -1.2% | 19,700 |
| 2024/09/12 | 1,971 | 1,975 | 1,948 | 1,959 | +16 | +0.8% | 12,500 |
| 2024/09/11 | 2,007 | 2,007 | 1,938 | 1,943 | -64 | -3.2% | 21,600 |
| 2024/09/10 | 2,011 | 2,020 | 1,998 | 2,007 | +9 | +0.5% | 7,300 |
| 2024/09/09 | 2,034 | 2,034 | 1,991 | 1,998 | -19 | -0.9% | 11,900 |
| 2024/09/06 | 2,036 | 2,036 | 2,003 | 2,017 | -13 | -0.6% | 11,300 |
201～
250
件表示中 / 7036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 | 234,300円 | +5.0% | +10.8% | 4.40% | 12.82倍 | 3.47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 |
| ナック | 55,500円 | +3.7% | -3.9% | 3.96% | 12.22倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| スプリックス | 143,300円 | +6.7% | +41.1% | 2.65% | 29.74倍 | 2.55倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ジーニー | 141,100円 | +35.2% | +14.7% | 0.00% | 8.78倍 | 2.18倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| シイエム・シイ | 176,200円 | -7.8% | -18.3% | 2.95% | 12.33倍 | 1.10倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
