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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 1,117.5 | 1,122.5 | 1,117.5 | 1,122.5 | +9 | +0.8% | 800 |
| 2015/01/21 | 1,150 | 1,150 | 1,108.5 | 1,113.5 | -16.5 | -1.5% | 15,600 |
| 2015/01/20 | 1,170.5 | 1,172.5 | 1,130 | 1,130 | -37.5 | -3.2% | 3,200 |
| 2015/01/19 | 1,172 | 1,172 | 1,167.5 | 1,167.5 | +16.5 | +1.4% | 400 |
| 2015/01/16 | 1,174 | 1,174 | 1,150.5 | 1,151 | - | - | 3,400 |
| 2015/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/14 | 1,174 | 1,174 | 1,174 | 1,174 | +2 | +0.2% | 800 |
| 2015/01/13 | 1,173.5 | 1,173.5 | 1,172 | 1,172 | +41.5 | +3.7% | 1,200 |
| 2015/01/09 | 1,144.5 | 1,146 | 1,130.5 | 1,130.5 | -14 | -1.2% | 2,000 |
| 2015/01/08 | 1,155.5 | 1,169 | 1,144.5 | 1,144.5 | - | - | 1,400 |
| 2015/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/06 | 1,150.5 | 1,155.5 | 1,150.5 | 1,155.5 | +5 | +0.4% | 400 |
| 2015/01/05 | 1,150 | 1,150.5 | 1,150 | 1,150.5 | -5 | -0.4% | 1,400 |
| 2014/12/30 | 1,157.5 | 1,157.5 | 1,145 | 1,155.5 | -3 | -0.3% | 4,600 |
| 2014/12/29 | 1,158.5 | 1,158.5 | 1,158.5 | 1,158.5 | -1 | -0.1% | 200 |
| 2014/12/26 | 1,143.5 | 1,159.5 | 1,143.5 | 1,159.5 | +16.5 | +1.4% | 400 |
| 2014/12/25 | 1,154.5 | 1,154.5 | 1,143 | 1,143 | +1.5 | +0.1% | 2,800 |
| 2014/12/24 | 1,147.5 | 1,150 | 1,141.5 | 1,141.5 | -8.5 | -0.7% | 6,600 |
| 2014/12/22 | 1,142.5 | 1,154 | 1,142.5 | 1,150 | -14 | -1.2% | 2,600 |
| 2014/12/19 | 1,155 | 1,169 | 1,139 | 1,164 | +34 | +3% | 5,800 |
| 2014/12/18 | 1,145 | 1,145 | 1,130 | 1,130 | -11.5 | -1% | 1,800 |
| 2014/12/17 | 1,155.5 | 1,166.5 | 1,141.5 | 1,141.5 | -13.5 | -1.2% | 4,400 |
| 2014/12/16 | 1,170 | 1,170 | 1,155 | 1,155 | -16.5 | -1.4% | 2,000 |
| 2014/12/15 | 1,165 | 1,171.5 | 1,165 | 1,171.5 | +14 | +1.2% | 800 |
| 2014/12/12 | 1,160 | 1,160.5 | 1,157.5 | 1,157.5 | -5 | -0.4% | 2,800 |
| 2014/12/11 | 1,162.5 | 1,162.5 | 1,158 | 1,162.5 | -0.5 | ±0% | 2,200 |
| 2014/12/10 | 1,180 | 1,180 | 1,163 | 1,163 | +0.5 | ±0% | 4,000 |
| 2014/12/09 | 1,168 | 1,168 | 1,162.5 | 1,162.5 | -5.5 | -0.5% | 6,600 |
| 2014/12/08 | 1,182 | 1,182 | 1,164 | 1,168 | -4.5 | -0.4% | 4,600 |
| 2014/12/05 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | +8 | +0.7% | 200 |
| 2014/12/04 | 1,157.5 | 1,164.5 | 1,142.5 | 1,164.5 | +7 | +0.6% | 1,600 |
| 2014/12/03 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +25 | +2.2% | 200 |
| 2014/12/02 | 1,167 | 1,169.5 | 1,132.5 | 1,132.5 | -32.5 | -2.8% | 4,600 |
| 2014/12/01 | 1,150 | 1,170 | 1,145 | 1,165 | +20 | +1.7% | 5,000 |
| 2014/11/28 | 1,120 | 1,190 | 1,117.5 | 1,145 | ±0 | ±0% | 5,400 |
| 2014/11/27 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 200 |
| 2014/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/25 | 1,175.5 | 1,175.5 | 1,157.5 | 1,157.5 | -43 | -3.6% | 7,000 |
| 2014/11/21 | 1,112 | 1,250 | 1,075 | 1,200.5 | +75.5 | +6.7% | 11,600 |
| 2014/11/20 | 1,060 | 1,125 | 1,050 | 1,125 | +79 | +7.6% | 17,000 |
| 2014/11/19 | 1,045.5 | 1,046 | 1,045.5 | 1,046 | -4 | -0.4% | 1,800 |
| 2014/11/18 | 1,046 | 1,050 | 1,046 | 1,050 | +5 | +0.5% | 5,400 |
| 2014/11/17 | 1,056 | 1,059 | 1,038 | 1,045 | -28 | -2.6% | 9,200 |
| 2014/11/14 | 1,070.5 | 1,073 | 1,052.5 | 1,073 | +7 | +0.7% | 8,400 |
| 2014/11/13 | 1,065.5 | 1,066 | 1,065.5 | 1,066 | +0.5 | ±0% | 4,000 |
| 2014/11/12 | 1,071.5 | 1,071.5 | 1,065.5 | 1,065.5 | -6 | -0.6% | 1,800 |
| 2014/11/11 | 1,072 | 1,072 | 1,069.5 | 1,071.5 | +1.5 | +0.1% | 1,800 |
| 2014/11/10 | 1,071.5 | 1,071.5 | 1,067.5 | 1,070 | -1.5 | -0.1% | 2,400 |
| 2014/11/07 | 1,051 | 1,071.5 | 1,051 | 1,071.5 | +2 | +0.2% | 3,400 |
| 2014/11/06 | 1,020.5 | 1,070 | 1,020.5 | 1,069.5 | +51 | +5% | 30,000 |
2551～
2600
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
