幼児活動研究会の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,255 | 1,318 | 1,255 | 1,318 | +33 | +2.6% | 400 |
| 2025/04/03 | 1,304 | 1,329 | 1,283 | 1,285 | -35 | -2.7% | 6,900 |
| 2025/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,344 | 1,350 | 1,340 | 1,350 | -18 | -1.3% | 500 |
| 2025/03/28 | 1,336 | 1,368 | 1,336 | 1,368 | +39 | +2.9% | 2,900 |
| 2025/03/27 | 1,325 | 1,349 | 1,325 | 1,329 | - | - | 1,700 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 1,369 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 2,700 |
| 2025/03/24 | 1,344 | 1,369 | 1,344 | 1,369 | +41 | +3.1% | 400 |
| 2025/03/21 | 1,330 | 1,350 | 1,328 | 1,328 | -6 | -0.4% | 1,800 |
| 2025/03/19 | 1,331 | 1,339 | 1,330 | 1,334 | +1 | +0.1% | 1,100 |
| 2025/03/18 | 1,324 | 1,333 | 1,324 | 1,333 | +9 | +0.7% | 800 |
| 2025/03/17 | 1,324 | 1,324 | 1,323 | 1,324 | +19 | +1.5% | 1,300 |
| 2025/03/14 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 500 |
| 2025/03/13 | 1,318 | 1,318 | 1,305 | 1,305 | -15 | -1.1% | 600 |
| 2025/03/12 | 1,320 | 1,320 | 1,320 | 1,320 | -8 | -0.6% | 100 |
| 2025/03/11 | 1,300 | 1,328 | 1,299 | 1,328 | +8 | +0.6% | 500 |
| 2025/03/10 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2025/03/07 | 1,328 | 1,328 | 1,302 | 1,327 | - | - | 500 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 200 |
| 2025/03/03 | 1,348 | 1,348 | 1,329 | 1,329 | -20 | -1.5% | 500 |
| 2025/02/28 | 1,365 | 1,365 | 1,349 | 1,349 | - | - | 700 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,377 | 1,377 | 1,351 | 1,353 | -1 | -0.1% | 2,900 |
| 2025/02/21 | 1,342 | 1,358 | 1,342 | 1,354 | +12 | +0.9% | 1,600 |
| 2025/02/20 | 1,308 | 1,342 | 1,308 | 1,342 | +34 | +2.6% | 800 |
| 2025/02/19 | 1,314 | 1,342 | 1,308 | 1,308 | -11 | -0.8% | 1,300 |
| 2025/02/18 | 1,332 | 1,336 | 1,308 | 1,319 | -27 | -2% | 3,600 |
| 2025/02/17 | 1,348 | 1,350 | 1,326 | 1,346 | -3 | -0.2% | 3,600 |
| 2025/02/14 | 1,270 | 1,355 | 1,270 | 1,349 | +80 | +6.3% | 6,700 |
| 2025/02/13 | 1,275 | 1,307 | 1,245 | 1,269 | +54 | +4.4% | 4,800 |
| 2025/02/12 | 1,216 | 1,225 | 1,206 | 1,215 | +8 | +0.7% | 3,400 |
| 2025/02/10 | 1,207 | 1,227 | 1,207 | 1,207 | -30 | -2.4% | 4,900 |
| 2025/02/07 | 1,256 | 1,256 | 1,232 | 1,237 | -49 | -3.8% | 5,200 |
| 2025/02/06 | 1,286 | 1,286 | 1,286 | 1,286 | -14 | -1.1% | 200 |
| 2025/02/05 | 1,300 | 1,305 | 1,290 | 1,300 | +10 | +0.8% | 1,200 |
| 2025/02/04 | 1,258 | 1,303 | 1,258 | 1,290 | -20 | -1.5% | 1,900 |
| 2025/02/03 | 1,254 | 1,344 | 1,254 | 1,310 | +1 | +0.1% | 2,700 |
| 2025/01/31 | 1,310 | 1,310 | 1,293 | 1,309 | -25 | -1.9% | 600 |
| 2025/01/30 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 1,314 | 1,314 | 1,294 | 1,314 | ±0 | ±0% | 1,100 |
| 2025/01/27 | 1,332 | 1,332 | 1,314 | 1,314 | -10 | -0.8% | 3,300 |
| 2025/01/24 | 1,324 | 1,325 | 1,324 | 1,324 | -4 | -0.3% | 1,100 |
| 2025/01/23 | 1,321 | 1,328 | 1,318 | 1,328 | +7 | +0.5% | 600 |
| 2025/01/22 | 1,318 | 1,321 | 1,318 | 1,321 | - | - | 1,200 |
1～
50
件表示中 / 4370件
類似銘柄と比較する
現在ご覧いただいている「幼児活動」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 |
|---|---|---|---|---|---|---|---|---|
| 幼児活動 | 131,800円 | +3.6% | +0.9% | 1.75% | 14.60倍 | 1.44倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＤＮＨＤ | 190,000円 | +6.9% | +25.8% | 3.68% | 8.91倍 | 1.15倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ラックランド | 152,800円 | - | - | - | - | 1.69倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＨＡＮＡＴＯＵＲ | 120,700円 | +8.1% | +6.5% | 3.07% | 9.71倍 | 4.36倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＥＲＩ ＨＤ | 195,000円 | +13.8% | +4.0% | 3.08% | 11.40倍 | 2.64倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
