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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 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 |
2551～
2600
件表示中 / 7038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 | 232,500円 | +5.0% | +10.8% | 4.43% | 12.72倍 | 3.44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 | 55,400円 | +3.7% | -3.9% | 3.97% | 12.20倍 | 1.03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 | 143,600円 | +6.7% | +41.1% | 2.65% | 29.80倍 | 2.56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 |
| 令和ＡＨ | 66,700円 | +12.8% | +10.2% | 3.82% | 22.41倍 | 8.07倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| Ｄ Ｉ | 265,100円 | +45.6% | +135.7% | 4.00% | 77.76倍 | 1.79倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
