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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 1,179 | 1,185 | 1,173 | 1,177 | -2 | -0.2% | 6,600 |
| 2015/06/17 | 1,180 | 1,181 | 1,173 | 1,179 | -1 | -0.1% | 8,200 |
| 2015/06/16 | 1,193 | 1,193 | 1,179 | 1,180 | -3 | -0.3% | 9,800 |
| 2015/06/15 | 1,196 | 1,196 | 1,183 | 1,183 | -10 | -0.8% | 13,600 |
| 2015/06/12 | 1,199 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 4,000 |
| 2015/06/11 | 1,201 | 1,201 | 1,184 | 1,189 | ±0 | ±0% | 7,100 |
| 2015/06/10 | 1,197 | 1,200 | 1,185 | 1,189 | -8 | -0.7% | 10,700 |
| 2015/06/09 | 1,210 | 1,210 | 1,190 | 1,197 | -6 | -0.5% | 7,900 |
| 2015/06/08 | 1,205 | 1,205 | 1,190 | 1,203 | +2 | +0.2% | 10,500 |
| 2015/06/05 | 1,202 | 1,209 | 1,190 | 1,201 | -2 | -0.2% | 21,400 |
| 2015/06/04 | 1,214 | 1,214 | 1,200 | 1,203 | -11 | -0.9% | 20,100 |
| 2015/06/03 | 1,210 | 1,214 | 1,201 | 1,214 | +9 | +0.7% | 7,900 |
| 2015/06/02 | 1,205 | 1,212 | 1,200 | 1,205 | -2 | -0.2% | 7,100 |
| 2015/06/01 | 1,210 | 1,220 | 1,205 | 1,207 | -3 | -0.2% | 10,700 |
| 2015/05/29 | 1,216 | 1,220 | 1,210 | 1,210 | -6 | -0.5% | 15,000 |
| 2015/05/28 | 1,218 | 1,226 | 1,216 | 1,216 | -2 | -0.2% | 8,600 |
| 2015/05/27 | 1,230 | 1,230 | 1,213 | 1,218 | -12 | -1% | 25,400 |
| 2015/05/26 | 1,227 | 1,233 | 1,222 | 1,230 | -1 | -0.1% | 7,800 |
| 2015/05/25 | 1,232 | 1,236 | 1,222 | 1,231 | +6 | +0.5% | 15,400 |
| 2015/05/22 | 1,223 | 1,233 | 1,220 | 1,225 | +3 | +0.2% | 7,800 |
| 2015/05/21 | 1,229 | 1,235 | 1,220 | 1,222 | -6 | -0.5% | 13,000 |
| 2015/05/20 | 1,224 | 1,242 | 1,219 | 1,228 | +7 | +0.6% | 18,700 |
| 2015/05/19 | 1,220 | 1,243 | 1,216 | 1,221 | +1 | +0.1% | 18,000 |
| 2015/05/18 | 1,237 | 1,244 | 1,218 | 1,220 | +2 | +0.2% | 21,300 |
| 2015/05/15 | 1,211 | 1,230 | 1,211 | 1,218 | +16 | +1.3% | 31,600 |
| 2015/05/14 | 1,204 | 1,205 | 1,200 | 1,202 | -2 | -0.2% | 14,500 |
| 2015/05/13 | 1,188 | 1,205 | 1,188 | 1,204 | +16 | +1.3% | 21,200 |
| 2015/05/12 | 1,193 | 1,204 | 1,181 | 1,188 | +5 | +0.4% | 29,200 |
| 2015/05/11 | 1,165 | 1,191 | 1,149 | 1,183 | +40 | +3.5% | 30,600 |
| 2015/05/08 | 1,129 | 1,147 | 1,129 | 1,143 | +15 | +1.3% | 11,000 |
| 2015/05/07 | 1,130 | 1,136 | 1,125 | 1,128 | -2 | -0.2% | 12,400 |
| 2015/05/01 | 1,130 | 1,131 | 1,112 | 1,130 | -1 | -0.1% | 19,800 |
| 2015/04/30 | 1,149 | 1,163 | 1,131 | 1,131 | -8 | -0.7% | 14,100 |
| 2015/04/28 | 1,157 | 1,166 | 1,138 | 1,139 | -16 | -1.4% | 23,000 |
| 2015/04/27 | 1,164 | 1,168 | 1,152 | 1,155 | +11 | +1% | 30,600 |
| 2015/04/24 | 1,123 | 1,145 | 1,122 | 1,144 | +25 | +2.2% | 33,800 |
| 2015/04/23 | 1,120 | 1,121 | 1,107 | 1,119 | +12 | +1.1% | 38,600 |
| 2015/04/22 | 1,119 | 1,125 | 1,107 | 1,107 | -20 | -1.8% | 55,400 |
| 2015/04/21 | 1,141 | 1,141 | 1,112 | 1,127 | -22 | -1.9% | 60,900 |
| 2015/04/20 | 1,159 | 1,163 | 1,149 | 1,149 | -10 | -0.9% | 27,500 |
| 2015/04/17 | 1,167 | 1,171 | 1,154 | 1,159 | -3 | -0.3% | 24,300 |
| 2015/04/16 | 1,161 | 1,178 | 1,157 | 1,162 | +2 | +0.2% | 16,600 |
| 2015/04/15 | 1,177 | 1,181 | 1,158 | 1,160 | -15 | -1.3% | 38,000 |
| 2015/04/14 | 1,181 | 1,186 | 1,174 | 1,175 | -5 | -0.4% | 16,600 |
| 2015/04/13 | 1,194 | 1,194 | 1,175 | 1,180 | -3 | -0.3% | 17,300 |
| 2015/04/10 | 1,198 | 1,198 | 1,171 | 1,183 | -2 | -0.2% | 18,200 |
| 2015/04/09 | 1,181 | 1,199 | 1,181 | 1,185 | +5 | +0.4% | 14,000 |
| 2015/04/08 | 1,175 | 1,185 | 1,175 | 1,180 | +2 | +0.2% | 27,000 |
| 2015/04/07 | 1,191 | 1,199 | 1,178 | 1,178 | -11 | -0.9% | 30,500 |
| 2015/04/06 | 1,191 | 1,209 | 1,180 | 1,189 | -13 | -1.1% | 29,100 |
2451～
2500
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
