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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,020 | 2,034 | 1,995 | 2,000 | -25 | -1.2% | 66,600 |
2023/03/09 | 2,037 | 2,041 | 2,021 | 2,025 | -14 | -0.7% | 26,200 |
2023/03/08 | 2,013 | 2,047 | 2,013 | 2,039 | +25 | +1.2% | 25,300 |
2023/03/07 | 2,030 | 2,030 | 2,013 | 2,014 | -11 | -0.5% | 22,200 |
2023/03/06 | 2,016 | 2,038 | 2,016 | 2,025 | +12 | +0.6% | 18,700 |
2023/03/03 | 2,028 | 2,035 | 2,006 | 2,013 | -20 | -1% | 48,300 |
2023/03/02 | 2,040 | 2,049 | 2,031 | 2,033 | -1 | ±0% | 20,200 |
2023/03/01 | 2,025 | 2,044 | 2,025 | 2,034 | +14 | +0.7% | 12,000 |
2023/02/28 | 2,037 | 2,037 | 2,020 | 2,020 | -17 | -0.8% | 11,000 |
2023/02/27 | 2,000 | 2,037 | 2,000 | 2,037 | +43 | +2.2% | 20,500 |
2023/02/24 | 2,006 | 2,012 | 1,990 | 1,994 | -2 | -0.1% | 19,800 |
2023/02/22 | 1,999 | 2,012 | 1,980 | 1,996 | -15 | -0.7% | 15,600 |
2023/02/21 | 2,020 | 2,034 | 2,010 | 2,011 | ±0 | ±0% | 16,600 |
2023/02/20 | 1,995 | 2,011 | 1,990 | 2,011 | +39 | +2% | 17,400 |
2023/02/17 | 1,988 | 1,988 | 1,972 | 1,972 | -19 | -1% | 13,100 |
2023/02/16 | 1,972 | 1,991 | 1,972 | 1,991 | +28 | +1.4% | 12,800 |
2023/02/15 | 1,997 | 1,997 | 1,960 | 1,963 | -29 | -1.5% | 13,500 |
2023/02/14 | 1,980 | 2,013 | 1,980 | 1,992 | +20 | +1% | 14,600 |
2023/02/13 | 1,987 | 2,012 | 1,965 | 1,972 | -11 | -0.6% | 23,000 |
2023/02/10 | 1,980 | 1,992 | 1,966 | 1,983 | -1 | -0.1% | 13,500 |
2023/02/09 | 1,987 | 1,990 | 1,972 | 1,984 | -3 | -0.2% | 7,700 |
2023/02/08 | 1,933 | 1,990 | 1,933 | 1,987 | +68 | +3.5% | 33,800 |
2023/02/07 | 1,950 | 1,950 | 1,890 | 1,919 | -50 | -2.5% | 57,000 |
2023/02/06 | 2,026 | 2,030 | 1,966 | 1,969 | -57 | -2.8% | 33,900 |
2023/02/03 | 2,034 | 2,048 | 2,012 | 2,026 | -1 | ±0% | 15,100 |
2023/02/02 | 2,033 | 2,033 | 2,016 | 2,027 | +22 | +1.1% | 11,000 |
2023/02/01 | 2,025 | 2,039 | 1,999 | 2,005 | -16 | -0.8% | 14,200 |
2023/01/31 | 1,993 | 2,021 | 1,987 | 2,021 | +28 | +1.4% | 22,800 |
2023/01/30 | 1,954 | 1,993 | 1,954 | 1,993 | +39 | +2% | 31,300 |
2023/01/27 | 1,945 | 1,958 | 1,943 | 1,954 | +9 | +0.5% | 12,300 |
2023/01/26 | 1,952 | 1,965 | 1,941 | 1,945 | -7 | -0.4% | 14,700 |
2023/01/25 | 1,950 | 1,980 | 1,950 | 1,952 | +5 | +0.3% | 31,300 |
2023/01/24 | 1,950 | 1,950 | 1,933 | 1,947 | +20 | +1% | 22,000 |
2023/01/23 | 1,900 | 1,927 | 1,895 | 1,927 | +32 | +1.7% | 35,400 |
2023/01/20 | 1,874 | 1,895 | 1,874 | 1,895 | +29 | +1.6% | 13,900 |
2023/01/19 | 1,862 | 1,878 | 1,861 | 1,866 | ±0 | ±0% | 10,400 |
2023/01/18 | 1,879 | 1,879 | 1,864 | 1,866 | -13 | -0.7% | 16,800 |
2023/01/17 | 1,883 | 1,899 | 1,876 | 1,879 | +7 | +0.4% | 17,500 |
2023/01/16 | 1,857 | 1,879 | 1,847 | 1,872 | +15 | +0.8% | 15,200 |
2023/01/13 | 1,827 | 1,858 | 1,827 | 1,857 | +29 | +1.6% | 23,600 |
2023/01/12 | 1,840 | 1,840 | 1,820 | 1,828 | -2 | -0.1% | 9,400 |
2023/01/11 | 1,815 | 1,830 | 1,810 | 1,830 | +21 | +1.2% | 11,200 |
2023/01/10 | 1,819 | 1,819 | 1,799 | 1,809 | +9 | +0.5% | 12,300 |
2023/01/06 | 1,800 | 1,801 | 1,792 | 1,800 | -3 | -0.2% | 10,300 |
2023/01/05 | 1,817 | 1,817 | 1,803 | 1,803 | -14 | -0.8% | 13,900 |
2023/01/04 | 1,823 | 1,823 | 1,801 | 1,817 | +15 | +0.8% | 16,400 |
2022/12/30 | 1,840 | 1,845 | 1,802 | 1,802 | -32 | -1.7% | 16,100 |
2022/12/29 | 1,807 | 1,837 | 1,790 | 1,834 | +35 | +1.9% | 20,600 |
2022/12/28 | 1,786 | 1,800 | 1,781 | 1,799 | +13 | +0.7% | 11,500 |
2022/12/27 | 1,770 | 1,789 | 1,770 | 1,786 | +21 | +1.2% | 7,200 |
301~
350
件表示中 / 6719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 | 208,700円 | +5.0% | +8.0% | 4.17% | 11.47倍 | 3.50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 |
FRONTEO | 58,800円 | -11.9% | - | 0.00% | 773.68倍 | 8.86倍 |
|
米訴訟証拠開示支援が柱。自然言語解析AIを活用した法律、企業、医療向けシステムへ転換中 |
ナレルG | 268,500円 | +21.3% | +10.3% | 4.10% | 12.02倍 | 1.89倍 |
|
建設業界向け技術者派遣が主柱。IT技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
アイ・ケイ・ケイ | 75,900円 | +6.2% | +7.0% | 3.16% | 15.26倍 | 2.16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 |
タカミヤ | 48,500円 | +12.2% | -10.1% | 2.89% | 11.29倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム