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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,220 | 1,220 | 1,193 | 1,202 | -16 | -1.3% | 35,100 |
| 2015/04/02 | 1,215 | 1,223 | 1,213 | 1,218 | -2 | -0.2% | 34,800 |
| 2015/04/01 | 1,225 | 1,233 | 1,212 | 1,220 | -35 | -2.8% | 27,500 |
| 2015/03/31 | 1,252 | 1,269 | 1,220 | 1,255 | -2 | -0.2% | 31,400 |
| 2015/03/30 | 1,258 | 1,269 | 1,251 | 1,257 | -28 | -2.2% | 9,900 |
| 2015/03/27 | 1,206 | 1,305 | 1,200 | 1,285 | -48 | -3.6% | 39,700 |
| 2015/03/26 | 1,326 | 1,337 | 1,326 | 1,333 | +3 | +0.2% | 41,800 |
| 2015/03/25 | 1,343.5 | 1,343.5 | 1,326.5 | 1,330 | -14 | -1% | 43,000 |
| 2015/03/24 | 1,350 | 1,350 | 1,330 | 1,344 | +10 | +0.7% | 43,400 |
| 2015/03/23 | 1,324.5 | 1,344 | 1,321.5 | 1,334 | +9.5 | +0.7% | 50,600 |
| 2015/03/20 | 1,328 | 1,328 | 1,320 | 1,324.5 | -2.5 | -0.2% | 34,600 |
| 2015/03/19 | 1,334 | 1,337.5 | 1,326 | 1,327 | -7 | -0.5% | 35,200 |
| 2015/03/18 | 1,330 | 1,340 | 1,326 | 1,334 | -4.5 | -0.3% | 26,800 |
| 2015/03/17 | 1,335 | 1,338.5 | 1,325 | 1,338.5 | +13.5 | +1% | 46,400 |
| 2015/03/16 | 1,330 | 1,340 | 1,325 | 1,325 | -4.5 | -0.3% | 48,800 |
| 2015/03/13 | 1,321 | 1,340 | 1,321 | 1,329.5 | -41.5 | -3% | 161,200 |
| 2015/03/12 | 1,345 | 1,371 | 1,345 | 1,371 | +26 | +1.9% | 10,000 |
| 2015/03/11 | 1,334.5 | 1,355 | 1,334.5 | 1,345 | +10.5 | +0.8% | 11,000 |
| 2015/03/10 | 1,366 | 1,372 | 1,314 | 1,334.5 | -39.5 | -2.9% | 24,800 |
| 2015/03/09 | 1,372.5 | 1,375 | 1,372.5 | 1,374 | +1.5 | +0.1% | 5,600 |
| 2015/03/06 | 1,364.5 | 1,373.5 | 1,362.5 | 1,372.5 | +3 | +0.2% | 6,600 |
| 2015/03/05 | 1,374 | 1,374 | 1,363 | 1,369.5 | -3.5 | -0.3% | 7,800 |
| 2015/03/04 | 1,371.5 | 1,373 | 1,363 | 1,373 | -1 | -0.1% | 3,800 |
| 2015/03/03 | 1,380.5 | 1,382.5 | 1,360 | 1,374 | +18.5 | +1.4% | 15,800 |
| 2015/03/02 | 1,355 | 1,360 | 1,350 | 1,355.5 | +6 | +0.4% | 18,000 |
| 2015/02/27 | 1,334.5 | 1,352.5 | 1,330 | 1,349.5 | +15.5 | +1.2% | 12,000 |
| 2015/02/26 | 1,321.5 | 1,337.5 | 1,321.5 | 1,334 | +12.5 | +0.9% | 4,600 |
| 2015/02/25 | 1,320 | 1,350 | 1,315 | 1,321.5 | +1.5 | +0.1% | 19,800 |
| 2015/02/24 | 1,330 | 1,345 | 1,315 | 1,320 | -33.5 | -2.5% | 21,000 |
| 2015/02/23 | 1,400 | 1,406 | 1,353 | 1,353.5 | +128.5 | +10.5% | 71,400 |
| 2015/02/20 | 1,206.5 | 1,225 | 1,181.5 | 1,225 | +25 | +2.1% | 5,200 |
| 2015/02/19 | 1,204 | 1,204 | 1,200 | 1,200 | +2 | +0.2% | 3,400 |
| 2015/02/18 | 1,182.5 | 1,200 | 1,175 | 1,198 | +5 | +0.4% | 12,800 |
| 2015/02/17 | 1,220 | 1,220 | 1,193 | 1,193 | -27 | -2.2% | 8,000 |
| 2015/02/16 | 1,227.5 | 1,227.5 | 1,218 | 1,220 | +42.5 | +3.6% | 9,600 |
| 2015/02/13 | 1,173.5 | 1,215 | 1,173.5 | 1,177.5 | +5.5 | +0.5% | 3,200 |
| 2015/02/12 | 1,181.5 | 1,181.5 | 1,172 | 1,172 | +5.5 | +0.5% | 1,000 |
| 2015/02/10 | 1,154.5 | 1,180 | 1,154.5 | 1,166.5 | +13.5 | +1.2% | 4,800 |
| 2015/02/09 | 1,180 | 1,180 | 1,150 | 1,153 | -16.5 | -1.4% | 8,600 |
| 2015/02/06 | 1,164 | 1,169.5 | 1,163.5 | 1,169.5 | +27.5 | +2.4% | 1,400 |
| 2015/02/05 | 1,163.5 | 1,163.5 | 1,140.5 | 1,142 | -8 | -0.7% | 1,800 |
| 2015/02/04 | 1,150 | 1,150 | 1,139 | 1,150 | +15 | +1.3% | 1,800 |
| 2015/02/03 | 1,133 | 1,150 | 1,133 | 1,135 | +3 | +0.3% | 800 |
| 2015/02/02 | 1,150 | 1,150 | 1,130.5 | 1,132 | +0.5 | ±0% | 2,400 |
| 2015/01/30 | 1,133 | 1,135.5 | 1,129.5 | 1,131.5 | ±0 | ±0% | 2,400 |
| 2015/01/29 | 1,134.5 | 1,134.5 | 1,131.5 | 1,131.5 | -2.5 | -0.2% | 1,400 |
| 2015/01/28 | 1,134 | 1,147.5 | 1,134 | 1,134 | +1 | +0.1% | 1,800 |
| 2015/01/27 | 1,132 | 1,134 | 1,132 | 1,133 | +0.5 | ±0% | 2,000 |
| 2015/01/26 | 1,131 | 1,147 | 1,131 | 1,132.5 | +2 | +0.2% | 1,200 |
| 2015/01/23 | 1,146.5 | 1,146.5 | 1,130.5 | 1,130.5 | +8 | +0.7% | 2,800 |
2501～
2550
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
