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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 300 |
| 2024/04/30 | 1,405 | 1,405 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 2024/04/26 | 1,377 | 1,377 | 1,375 | 1,375 | +6 | +0.4% | 200 |
| 2024/04/25 | 1,410 | 1,410 | 1,369 | 1,369 | -31 | -2.2% | 2,200 |
| 2024/04/24 | 1,360 | 1,400 | 1,360 | 1,400 | +36 | +2.6% | 10,200 |
| 2024/04/23 | 1,368 | 1,368 | 1,363 | 1,364 | ±0 | ±0% | 500 |
| 2024/04/22 | 1,364 | 1,364 | 1,364 | 1,364 | +16 | +1.2% | 700 |
| 2024/04/19 | 1,341 | 1,349 | 1,341 | 1,348 | +7 | +0.5% | 400 |
| 2024/04/18 | 1,340 | 1,341 | 1,340 | 1,341 | ±0 | ±0% | 400 |
| 2024/04/17 | 1,341 | 1,341 | 1,341 | 1,341 | -10 | -0.7% | 900 |
| 2024/04/16 | 1,333 | 1,351 | 1,333 | 1,351 | +2 | +0.1% | 4,100 |
| 2024/04/15 | 1,318 | 1,379 | 1,309 | 1,349 | +61 | +4.7% | 7,300 |
| 2024/04/12 | 1,288 | 1,289 | 1,288 | 1,288 | -7 | -0.5% | 500 |
| 2024/04/11 | 1,280 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 400 |
| 2024/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | +16 | +1.3% | 100 |
| 2024/04/09 | 1,234 | 1,264 | 1,234 | 1,264 | +29 | +2.3% | 1,600 |
| 2024/04/08 | 1,232 | 1,237 | 1,232 | 1,235 | +3 | +0.2% | 3,100 |
| 2024/04/05 | 1,233 | 1,239 | 1,230 | 1,232 | -7 | -0.6% | 900 |
| 2024/04/04 | 1,234 | 1,239 | 1,234 | 1,239 | -1 | -0.1% | 600 |
| 2024/04/03 | 1,240 | 1,241 | 1,205 | 1,240 | -21 | -1.7% | 3,200 |
| 2024/04/02 | 1,248 | 1,261 | 1,248 | 1,261 | +3 | +0.2% | 400 |
| 2024/04/01 | 1,332 | 1,332 | 1,250 | 1,258 | -91 | -6.7% | 2,000 |
| 2024/03/29 | 1,324 | 1,349 | 1,324 | 1,349 | +16 | +1.2% | 2,700 |
| 2024/03/28 | 1,328 | 1,333 | 1,318 | 1,333 | +3 | +0.2% | 1,000 |
| 2024/03/27 | 1,324 | 1,330 | 1,313 | 1,330 | +36 | +2.8% | 2,800 |
| 2024/03/26 | 1,295 | 1,295 | 1,294 | 1,294 | -1 | -0.1% | 600 |
| 2024/03/25 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 2,400 |
| 2024/03/22 | 1,290 | 1,295 | 1,283 | 1,295 | -2 | -0.2% | 1,200 |
| 2024/03/21 | 1,275 | 1,303 | 1,275 | 1,297 | +34 | +2.7% | 3,100 |
| 2024/03/19 | 1,250 | 1,263 | 1,250 | 1,263 | +26 | +2.1% | 900 |
| 2024/03/18 | 1,235 | 1,237 | 1,235 | 1,237 | +5 | +0.4% | 1,000 |
| 2024/03/15 | 1,233 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,233 | 1,233 | 1,232 | 1,232 | -1 | -0.1% | 500 |
| 2024/03/13 | 1,238 | 1,238 | 1,232 | 1,233 | +3 | +0.2% | 600 |
| 2024/03/12 | 1,240 | 1,240 | 1,229 | 1,230 | ±0 | ±0% | 700 |
| 2024/03/11 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 1,000 |
| 2024/03/08 | 1,240 | 1,240 | 1,240 | 1,240 | -1 | -0.1% | 300 |
| 2024/03/07 | 1,233 | 1,251 | 1,233 | 1,241 | +17 | +1.4% | 1,800 |
| 2024/03/06 | 1,223 | 1,227 | 1,204 | 1,224 | -6 | -0.5% | 1,500 |
| 2024/03/05 | 1,232 | 1,233 | 1,230 | 1,230 | -3 | -0.2% | 800 |
| 2024/03/04 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 400 |
| 2024/03/01 | 1,232 | 1,232 | 1,232 | 1,232 | +2 | +0.2% | 200 |
| 2024/02/29 | 1,245 | 1,245 | 1,230 | 1,230 | -21 | -1.7% | 1,200 |
| 2024/02/28 | 1,237 | 1,251 | 1,237 | 1,251 | +14 | +1.1% | 1,500 |
| 2024/02/27 | 1,234 | 1,237 | 1,232 | 1,237 | -4 | -0.3% | 500 |
| 2024/02/26 | 1,250 | 1,250 | 1,241 | 1,241 | -8 | -0.6% | 2,800 |
| 2024/02/22 | 1,236 | 1,249 | 1,236 | 1,249 | +19 | +1.5% | 1,000 |
| 2024/02/21 | 1,234 | 1,234 | 1,230 | 1,230 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,229 | 1,232 | 1,229 | 1,230 | +1 | +0.1% | 1,100 |
| 2024/02/19 | 1,223 | 1,229 | 1,219 | 1,229 | +5 | +0.4% | 2,000 |
1～
50
件表示中 / 4144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 | 135,000円 | +4.1% | +1.3% | 1.63% | 13.89倍 | 1.62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 |
| Ｅ Ｇ | 136,700円 | +11.7% | +8.0% | 1.98% | 12.50倍 | 2.13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 |
| 人夢技術 | 171,300円 | +8.0% | -9.1% | 4.09% | 9.01倍 | 0.74倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| ＳＯＬＩＺＥ | 259,300円 | +13.9% | +11.6% | 1.81% | 20.19倍 | 1.39倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| マイクロ波化 | 99,100円 | +51.9% | +26.9% | 0.00% | - | 10.71倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム
