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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,377 | 1,420 | 1,355 | 1,420 | +48 | +3.5% | 30,000 |
| 2023/01/24 | 1,381 | 1,381 | 1,344 | 1,372 | -10 | -0.7% | 23,000 |
| 2023/01/23 | 1,315 | 1,387 | 1,281 | 1,382 | +93 | +7.2% | 41,100 |
| 2023/01/20 | 1,314 | 1,347 | 1,275 | 1,289 | -41 | -3.1% | 20,600 |
| 2023/01/19 | 1,220 | 1,330 | 1,220 | 1,330 | +110 | +9% | 38,600 |
| 2023/01/18 | 1,201 | 1,260 | 1,191 | 1,220 | +19 | +1.6% | 8,900 |
| 2023/01/17 | 1,211 | 1,211 | 1,185 | 1,201 | +11 | +0.9% | 3,600 |
| 2023/01/16 | 1,200 | 1,212 | 1,190 | 1,190 | -21 | -1.7% | 2,400 |
| 2023/01/13 | 1,197 | 1,220 | 1,187 | 1,211 | +44 | +3.8% | 9,500 |
| 2023/01/12 | 1,186 | 1,200 | 1,167 | 1,167 | -49 | -4% | 14,700 |
| 2023/01/11 | 1,233 | 1,246 | 1,185 | 1,216 | -43 | -3.4% | 18,100 |
| 2023/01/10 | 1,310 | 1,310 | 1,245 | 1,259 | -21 | -1.6% | 25,400 |
| 2023/01/06 | 1,268 | 1,280 | 1,214 | 1,280 | +12 | +0.9% | 34,200 |
| 2023/01/05 | 1,218 | 1,354 | 1,199 | 1,268 | +80 | +6.7% | 127,800 |
| 2023/01/04 | 1,135 | 1,188 | 1,135 | 1,188 | +53 | +4.7% | 4,100 |
| 2022/12/30 | 1,148 | 1,148 | 1,126 | 1,135 | -13 | -1.1% | 900 |
| 2022/12/29 | 1,122 | 1,148 | 1,121 | 1,148 | +23 | +2% | 500 |
| 2022/12/28 | 1,154 | 1,154 | 1,110 | 1,125 | -25 | -2.2% | 2,700 |
| 2022/12/27 | 1,141 | 1,150 | 1,140 | 1,150 | +7 | +0.6% | 800 |
| 2022/12/26 | 1,160 | 1,160 | 1,141 | 1,143 | -3 | -0.3% | 4,300 |
| 2022/12/23 | 1,136 | 1,146 | 1,135 | 1,146 | +6 | +0.5% | 900 |
| 2022/12/22 | 1,144 | 1,144 | 1,140 | 1,140 | -8 | -0.7% | 200 |
| 2022/12/21 | 1,145 | 1,149 | 1,140 | 1,148 | +3 | +0.3% | 1,500 |
| 2022/12/20 | 1,149 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 3,300 |
| 2022/12/19 | 1,144 | 1,150 | 1,140 | 1,140 | - | - | 1,700 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,148 | 1,149 | 1,146 | 1,148 | ±0 | ±0% | 1,100 |
| 2022/12/14 | 1,148 | 1,148 | 1,145 | 1,148 | +1 | +0.1% | 300 |
| 2022/12/13 | 1,146 | 1,147 | 1,141 | 1,147 | +6 | +0.5% | 400 |
| 2022/12/12 | 1,140 | 1,149 | 1,136 | 1,141 | +5 | +0.4% | 1,200 |
| 2022/12/09 | 1,130 | 1,144 | 1,113 | 1,136 | +6 | +0.5% | 2,300 |
| 2022/12/08 | 1,124 | 1,130 | 1,124 | 1,130 | -19 | -1.7% | 1,100 |
| 2022/12/07 | 1,110 | 1,149 | 1,109 | 1,149 | +39 | +3.5% | 2,000 |
| 2022/12/06 | 1,108 | 1,110 | 1,108 | 1,110 | - | - | 300 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,134 | 1,138 | 1,120 | 1,138 | +11 | +1% | 600 |
| 2022/12/01 | 1,134 | 1,134 | 1,115 | 1,127 | - | - | 1,100 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,140 | 1,140 | 1,113 | 1,113 | -29 | -2.5% | 800 |
| 2022/11/25 | 1,149 | 1,151 | 1,116 | 1,142 | +23 | +2.1% | 4,800 |
| 2022/11/24 | 1,104 | 1,119 | 1,099 | 1,119 | +27 | +2.5% | 1,500 |
| 2022/11/22 | 1,097 | 1,107 | 1,092 | 1,092 | -6 | -0.5% | 800 |
| 2022/11/21 | 1,082 | 1,098 | 1,082 | 1,098 | -1 | -0.1% | 800 |
| 2022/11/18 | 1,095 | 1,099 | 1,095 | 1,099 | -26 | -2.3% | 700 |
| 2022/11/17 | 1,098 | 1,125 | 1,080 | 1,125 | +27 | +2.5% | 4,200 |
| 2022/11/16 | 1,097 | 1,098 | 1,073 | 1,098 | +17 | +1.6% | 700 |
| 2022/11/15 | 1,099 | 1,099 | 1,081 | 1,081 | -18 | -1.6% | 400 |
| 2022/11/14 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5% | 300 |
| 2022/11/11 | 1,094 | 1,094 | 1,094 | 1,094 | -30 | -2.7% | 1,300 |
451～
500
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
