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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 297 | 297 | 297 | 297 | ±0 | ±0% | 200 |
| 2010/08/04 | 297 | 297 | 297 | 297 | ±0 | ±0% | 1,600 |
| 2010/08/03 | 297 | 297.5 | 297 | 297 | ±0 | ±0% | 6,000 |
| 2010/08/02 | 297 | 297 | 297 | 297 | +2.5 | +0.8% | 200 |
| 2010/07/30 | 297.5 | 297.5 | 294.5 | 294.5 | -1 | -0.3% | 4,200 |
| 2010/07/29 | 295.5 | 295.5 | 295.5 | 295.5 | ±0 | ±0% | 400 |
| 2010/07/28 | 295.5 | 295.5 | 295.5 | 295.5 | - | - | 600 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 290 | 295 | 290 | 295 | +1.5 | +0.5% | 11,800 |
| 2010/07/23 | 295 | 295 | 293.5 | 293.5 | -1.5 | -0.5% | 1,800 |
| 2010/07/22 | 295 | 295 | 295 | 295 | -1.5 | -0.5% | 600 |
| 2010/07/21 | 296.5 | 296.5 | 296.5 | 296.5 | +1.5 | +0.5% | 400 |
| 2010/07/20 | 297 | 297 | 295 | 295 | ±0 | ±0% | 4,800 |
| 2010/07/16 | 295.5 | 295.5 | 295 | 295 | -2 | -0.7% | 800 |
| 2010/07/15 | 297 | 297.5 | 295 | 297 | ±0 | ±0% | 5,800 |
| 2010/07/14 | 294.5 | 297 | 294.5 | 297 | ±0 | ±0% | 400 |
| 2010/07/13 | 295 | 297 | 294.5 | 297 | -0.5 | -0.2% | 2,000 |
| 2010/07/12 | 297.5 | 297.5 | 296.5 | 297.5 | ±0 | ±0% | 4,600 |
| 2010/07/09 | 295 | 297.5 | 295 | 297.5 | +3 | +1% | 2,400 |
| 2010/07/08 | 294 | 294.5 | 294 | 294.5 | +2 | +0.7% | 2,600 |
| 2010/07/07 | 294 | 294.5 | 292.5 | 292.5 | -1.5 | -0.5% | 7,400 |
| 2010/07/06 | 294 | 294 | 294 | 294 | ±0 | ±0% | 2,800 |
| 2010/07/05 | 298 | 298 | 294 | 294 | ±0 | ±0% | 4,800 |
| 2010/07/02 | 294 | 300 | 294 | 294 | +0.5 | +0.2% | 3,400 |
| 2010/07/01 | 293 | 295 | 293 | 293.5 | +0.5 | +0.2% | 1,000 |
| 2010/06/30 | 296.5 | 296.5 | 293 | 293 | +0.5 | +0.2% | 600 |
| 2010/06/29 | 295 | 300 | 292.5 | 292.5 | -2 | -0.7% | 10,000 |
| 2010/06/28 | 293.5 | 294.5 | 291.5 | 294.5 | +4 | +1.4% | 2,600 |
| 2010/06/25 | 289.5 | 290.5 | 287 | 290.5 | - | - | 10,200 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 292.5 | 292.5 | 290.5 | 290.5 | -3 | -1% | 1,600 |
| 2010/06/22 | 294.5 | 294.5 | 293.5 | 293.5 | ±0 | ±0% | 1,200 |
| 2010/06/21 | 292.5 | 293.5 | 292.5 | 293.5 | +1 | +0.3% | 3,400 |
| 2010/06/18 | 287.5 | 292.5 | 287.5 | 292.5 | +5.5 | +1.9% | 3,000 |
| 2010/06/17 | 290 | 290 | 287 | 287 | -2.5 | -0.9% | 1,200 |
| 2010/06/16 | 289.5 | 289.5 | 289.5 | 289.5 | +0.5 | +0.2% | 3,400 |
| 2010/06/15 | 292 | 292 | 289 | 289 | -4.5 | -1.5% | 7,800 |
| 2010/06/14 | 293.5 | 293.5 | 293 | 293.5 | +4.5 | +1.6% | 1,800 |
| 2010/06/11 | 288.5 | 289.5 | 288.5 | 289 | +1 | +0.3% | 5,600 |
| 2010/06/10 | 288.5 | 288.5 | 288 | 288 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 290 | 292 | 288 | 288 | +1.5 | +0.5% | 4,400 |
| 2010/06/08 | 288 | 290.5 | 285.5 | 286.5 | -0.5 | -0.2% | 8,000 |
| 2010/06/07 | 286.5 | 287 | 286.5 | 287 | -3.5 | -1.2% | 400 |
| 2010/06/04 | 290.5 | 290.5 | 290.5 | 290.5 | +0.5 | +0.2% | 200 |
| 2010/06/03 | 290.5 | 290.5 | 290 | 290 | -0.5 | -0.2% | 1,400 |
| 2010/06/02 | 292 | 292 | 290 | 290.5 | -2.5 | -0.9% | 8,600 |
| 2010/06/01 | 288.5 | 293 | 288 | 293 | +5.5 | +1.9% | 5,800 |
| 2010/05/31 | 291 | 291 | 286.5 | 287.5 | +1 | +0.3% | 2,200 |
| 2010/05/28 | 283 | 286.5 | 283 | 286.5 | +5.5 | +2% | 800 |
| 2010/05/27 | 283 | 283 | 280 | 281 | +1 | +0.4% | 5,200 |
3501～
3550
件表示中 / 6838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 | 193,800円 | +5.0% | +8.0% | 4.64% | 10.65倍 | 3.01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 |
| Ｅ Ｇ | 179,900円 | +8.6% | +6.8% | 1.95% | 17.01倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タナベコンサル | 122,500円 | +9.9% | +48.2% | 3.84% | 25.20倍 | 1.89倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| 鎌倉新書 | 54,700円 | +23.7% | +35.0% | 3.66% | 26.32倍 | 6.27倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ナレルＧ | 238,900円 | +21.3% | +10.3% | 4.60% | 10.81倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
