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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,351 | 1,365 | 1,324 | 1,365 | +32 | +2.4% | 2,200 |
| 2024/11/21 | 1,321 | 1,340 | 1,321 | 1,333 | +12 | +0.9% | 1,400 |
| 2024/11/20 | 1,325 | 1,326 | 1,321 | 1,321 | +16 | +1.2% | 600 |
| 2024/11/19 | 1,330 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 200 |
| 2024/11/18 | 1,274 | 1,330 | 1,274 | 1,330 | +30 | +2.3% | 1,000 |
| 2024/11/15 | 1,330 | 1,330 | 1,300 | 1,300 | -38 | -2.8% | 3,000 |
| 2024/11/14 | 1,334 | 1,338 | 1,332 | 1,338 | +5 | +0.4% | 1,900 |
| 2024/11/13 | 1,334 | 1,349 | 1,333 | 1,333 | ±0 | ±0% | 2,300 |
| 2024/11/12 | 1,349 | 1,349 | 1,333 | 1,333 | -16 | -1.2% | 200 |
| 2024/11/11 | 1,330 | 1,350 | 1,330 | 1,349 | +11 | +0.8% | 1,100 |
| 2024/11/08 | 1,338 | 1,338 | 1,338 | 1,338 | -12 | -0.9% | 100 |
| 2024/11/07 | 1,380 | 1,380 | 1,350 | 1,350 | - | - | 200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,350 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 400 |
| 2024/11/01 | 1,390 | 1,390 | 1,350 | 1,351 | -69 | -4.9% | 2,400 |
| 2024/10/31 | 1,423 | 1,423 | 1,420 | 1,420 | +10 | +0.7% | 2,500 |
| 2024/10/30 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,300 |
| 2024/10/29 | 1,410 | 1,410 | 1,410 | 1,410 | -3 | -0.2% | 900 |
| 2024/10/28 | 1,391 | 1,421 | 1,378 | 1,413 | +52 | +3.8% | 800 |
| 2024/10/25 | 1,410 | 1,410 | 1,361 | 1,361 | -19 | -1.4% | 2,300 |
| 2024/10/24 | 1,363 | 1,380 | 1,363 | 1,380 | - | - | 500 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,371 | 1,371 | 1,359 | 1,369 | +10 | +0.7% | 300 |
| 2024/10/21 | 1,358 | 1,359 | 1,357 | 1,359 | - | - | 700 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,367 | 1,367 | 1,367 | 1,367 | -15 | -1.1% | 100 |
| 2024/10/15 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 400 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 600 |
| 2024/10/09 | 1,360 | 1,360 | 1,345 | 1,350 | +20 | +1.5% | 700 |
| 2024/10/08 | 1,355 | 1,355 | 1,330 | 1,330 | -25 | -1.8% | 200 |
| 2024/10/07 | 1,385 | 1,385 | 1,350 | 1,355 | -30 | -2.2% | 2,900 |
| 2024/10/04 | 1,380 | 1,385 | 1,380 | 1,385 | +3 | +0.2% | 2,200 |
| 2024/10/03 | 1,393 | 1,393 | 1,380 | 1,382 | -27 | -1.9% | 400 |
| 2024/10/02 | 1,389 | 1,439 | 1,380 | 1,409 | +9 | +0.6% | 900 |
| 2024/10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 200 |
| 2024/09/30 | 1,430 | 1,430 | 1,429 | 1,430 | - | - | 700 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,410 | 1,410 | 1,410 | 1,410 | -40 | -2.8% | 100 |
| 2024/09/25 | 1,458 | 1,458 | 1,438 | 1,450 | -15 | -1% | 2,700 |
| 2024/09/24 | 1,440 | 1,467 | 1,440 | 1,465 | +39 | +2.7% | 700 |
| 2024/09/20 | 1,469 | 1,470 | 1,409 | 1,426 | -30 | -2.1% | 1,700 |
| 2024/09/19 | 1,441 | 1,470 | 1,441 | 1,456 | +14 | +1% | 4,000 |
| 2024/09/18 | 1,367 | 1,453 | 1,367 | 1,442 | +87 | +6.4% | 2,800 |
| 2024/09/17 | 1,364 | 1,364 | 1,355 | 1,355 | -3 | -0.2% | 500 |
| 2024/09/13 | 1,300 | 1,384 | 1,290 | 1,358 | +58 | +4.5% | 5,500 |
| 2024/09/12 | 1,300 | 1,310 | 1,300 | 1,300 | -18 | -1.4% | 2,300 |
| 2024/09/11 | 1,360 | 1,360 | 1,318 | 1,318 | -47 | -3.4% | 300 |
| 2024/09/10 | 1,365 | 1,365 | 1,365 | 1,365 | -1 | -0.1% | 200 |
1～
50
件表示中 / 4283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 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49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 |
| 日本スキー | 100,700円 | +16.4% | +8.4% | 0.99% | 13.33倍 | 2.30倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| シンメンテＨＤ | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＥＲＩ ＨＤ | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69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 |
| メンバーズ | 116,300円 | +13.5% | +32.4% | 2.75% | 98.98倍 | 2.84倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
