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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/05 | 1,009.5 | 1,020 | 1,000 | 1,018.5 | +9 | +0.9% | 10,000 |
| 2014/11/04 | 1,003 | 1,013 | 970 | 1,009.5 | +9.5 | +1% | 14,200 |
| 2014/10/31 | 1,000 | 1,000.5 | 999 | 1,000 | ±0 | ±0% | 6,200 |
| 2014/10/30 | 997 | 1,000 | 997 | 1,000 | - | - | 2,800 |
| 2014/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/28 | 1,001 | 1,005 | 995 | 1,002 | +1 | +0.1% | 4,200 |
| 2014/10/27 | 1,001 | 1,001 | 1,001 | 1,001 | +0.5 | ±0% | 600 |
| 2014/10/24 | 1,003.5 | 1,003.5 | 999.5 | 1,000.5 | +0.5 | +0.1% | 3,200 |
| 2014/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | -3.5 | -0.3% | 1,800 |
| 2014/10/22 | 1,000 | 1,005 | 1,000 | 1,003.5 | +4 | +0.4% | 7,600 |
| 2014/10/21 | 1,000 | 1,000 | 995 | 999.5 | -0.5 | -0.1% | 1,800 |
| 2014/10/20 | 992 | 1,000 | 991 | 1,000 | +1.5 | +0.2% | 2,200 |
| 2014/10/17 | 994.5 | 998.5 | 990 | 998.5 | +16 | +1.6% | 1,400 |
| 2014/10/16 | 980 | 982.5 | 976 | 982.5 | -17.5 | -1.8% | 2,200 |
| 2014/10/15 | 980.5 | 1,000 | 980.5 | 1,000 | +1 | +0.1% | 3,200 |
| 2014/10/14 | 1,000.5 | 1,005 | 994 | 999 | -16 | -1.6% | 4,600 |
| 2014/10/10 | 999.5 | 1,015 | 999.5 | 1,015 | - | - | 2,200 |
| 2014/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | -15 | -1.5% | 200 |
| 2014/10/07 | 1,019 | 1,019 | 1,000.5 | 1,015 | -4 | -0.4% | 2,000 |
| 2014/10/06 | 1,019 | 1,019 | 1,019 | 1,019 | +16 | +1.6% | 200 |
| 2014/10/03 | 999.5 | 1,007.5 | 999 | 1,003 | -2 | -0.2% | 5,000 |
| 2014/10/02 | 1,005 | 1,005 | 1,005 | 1,005 | +4 | +0.4% | 600 |
| 2014/10/01 | 1,007.5 | 1,018 | 1,000.5 | 1,001 | -17 | -1.7% | 1,000 |
| 2014/09/30 | 1,016.5 | 1,023.5 | 1,016 | 1,018 | +1.5 | +0.1% | 2,600 |
| 2014/09/29 | 1,016.5 | 1,016.5 | 1,016.5 | 1,016.5 | +15.5 | +1.5% | 200 |
| 2014/09/26 | 1,007.5 | 1,010 | 1,000 | 1,001 | -6.5 | -0.6% | 4,600 |
| 2014/09/25 | 1,007.5 | 1,007.5 | 1,004.5 | 1,007.5 | +8 | +0.8% | 1,800 |
| 2014/09/24 | 1,000 | 1,000 | 999.5 | 999.5 | -0.5 | -0.1% | 800 |
| 2014/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2014/09/19 | 997.5 | 1,000 | 997.5 | 1,000 | +2.5 | +0.3% | 2,200 |
| 2014/09/18 | 997.5 | 997.5 | 997.5 | 997.5 | -2.5 | -0.3% | 400 |
| 2014/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | -4.5 | -0.4% | 200 |
| 2014/09/16 | 997.5 | 1,004.5 | 997.5 | 1,004.5 | +9.5 | +1% | 800 |
| 2014/09/12 | 997.5 | 1,005 | 995 | 995 | -5 | -0.5% | 2,800 |
| 2014/09/11 | 999.5 | 1,000 | 999.5 | 1,000 | +0.5 | +0.1% | 2,200 |
| 2014/09/10 | 999.5 | 999.5 | 981.5 | 999.5 | ±0 | ±0% | 1,400 |
| 2014/09/09 | 1,000 | 1,000 | 994.5 | 999.5 | -0.5 | -0.1% | 2,400 |
| 2014/09/08 | 1,007.5 | 1,007.5 | 969 | 1,000 | +12.5 | +1.3% | 3,000 |
| 2014/09/05 | 979 | 1,012.5 | 978.5 | 987.5 | +8.5 | +0.9% | 2,600 |
| 2014/09/04 | 993.5 | 994 | 979 | 979 | -31 | -3.1% | 2,600 |
| 2014/09/03 | 1,000 | 1,010 | 1,000 | 1,010 | -3 | -0.3% | 800 |
| 2014/09/02 | 1,013 | 1,013 | 1,013 | 1,013 | - | - | 200 |
| 2014/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
