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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 1,179 | 1,200 | 1,174 | 1,190 | +10 | +0.8% | 6,600 |
| 2023/05/23 | 1,182 | 1,186 | 1,176 | 1,180 | +10 | +0.9% | 3,900 |
| 2023/05/22 | 1,178 | 1,190 | 1,170 | 1,170 | -12 | -1% | 3,700 |
| 2023/05/19 | 1,185 | 1,185 | 1,181 | 1,182 | +2 | +0.2% | 1,200 |
| 2023/05/18 | 1,168 | 1,184 | 1,161 | 1,180 | +17 | +1.5% | 800 |
| 2023/05/17 | 1,176 | 1,176 | 1,163 | 1,163 | -12 | -1% | 1,300 |
| 2023/05/16 | 1,169 | 1,180 | 1,169 | 1,175 | -5 | -0.4% | 500 |
| 2023/05/15 | 1,175 | 1,184 | 1,170 | 1,180 | -25 | -2.1% | 5,900 |
| 2023/05/12 | 1,204 | 1,209 | 1,195 | 1,205 | -3 | -0.2% | 2,200 |
| 2023/05/11 | 1,245 | 1,250 | 1,195 | 1,208 | -37 | -3% | 4,100 |
| 2023/05/10 | 1,200 | 1,250 | 1,200 | 1,245 | +46 | +3.8% | 3,800 |
| 2023/05/09 | 1,198 | 1,199 | 1,195 | 1,199 | +8 | +0.7% | 2,900 |
| 2023/05/08 | 1,201 | 1,201 | 1,191 | 1,191 | +3 | +0.3% | 700 |
| 2023/05/02 | 1,194 | 1,201 | 1,188 | 1,188 | -10 | -0.8% | 900 |
| 2023/05/01 | 1,202 | 1,202 | 1,184 | 1,198 | +3 | +0.3% | 500 |
| 2023/04/28 | 1,218 | 1,218 | 1,195 | 1,195 | -15 | -1.2% | 1,700 |
| 2023/04/27 | 1,193 | 1,210 | 1,191 | 1,210 | +24 | +2% | 1,700 |
| 2023/04/26 | 1,204 | 1,204 | 1,184 | 1,186 | -17 | -1.4% | 1,400 |
| 2023/04/25 | 1,202 | 1,212 | 1,190 | 1,203 | -10 | -0.8% | 4,100 |
| 2023/04/24 | 1,203 | 1,213 | 1,197 | 1,213 | +12 | +1% | 2,300 |
| 2023/04/21 | 1,207 | 1,207 | 1,190 | 1,201 | -5 | -0.4% | 1,900 |
| 2023/04/20 | 1,190 | 1,206 | 1,190 | 1,206 | +18 | +1.5% | 1,300 |
| 2023/04/19 | 1,185 | 1,193 | 1,185 | 1,188 | -1 | -0.1% | 1,500 |
| 2023/04/18 | 1,180 | 1,193 | 1,173 | 1,189 | +9 | +0.8% | 1,100 |
| 2023/04/17 | 1,208 | 1,208 | 1,178 | 1,180 | -18 | -1.5% | 2,700 |
| 2023/04/14 | 1,211 | 1,211 | 1,185 | 1,198 | +7 | +0.6% | 1,700 |
| 2023/04/13 | 1,195 | 1,198 | 1,188 | 1,191 | -4 | -0.3% | 2,700 |
| 2023/04/12 | 1,194 | 1,206 | 1,193 | 1,195 | +2 | +0.2% | 2,800 |
| 2023/04/11 | 1,200 | 1,202 | 1,189 | 1,193 | -5 | -0.4% | 3,000 |
| 2023/04/10 | 1,227 | 1,232 | 1,176 | 1,198 | -29 | -2.4% | 6,300 |
| 2023/04/07 | 1,229 | 1,232 | 1,227 | 1,227 | -1 | -0.1% | 700 |
| 2023/04/06 | 1,262 | 1,262 | 1,222 | 1,228 | -6 | -0.5% | 2,000 |
| 2023/04/05 | 1,244 | 1,261 | 1,234 | 1,234 | -10 | -0.8% | 1,600 |
| 2023/04/04 | 1,235 | 1,261 | 1,233 | 1,244 | +12 | +1% | 2,400 |
| 2023/04/03 | 1,247 | 1,300 | 1,225 | 1,232 | -45 | -3.5% | 10,600 |
| 2023/03/31 | 1,208 | 1,390 | 1,208 | 1,277 | +71 | +5.9% | 27,200 |
| 2023/03/30 | 1,244 | 1,245 | 1,202 | 1,206 | -13 | -1.1% | 2,600 |
| 2023/03/29 | 1,256 | 1,265 | 1,219 | 1,219 | -7 | -0.6% | 4,000 |
| 2023/03/28 | 1,259 | 1,259 | 1,212 | 1,226 | -3 | -0.2% | 2,300 |
| 2023/03/27 | 1,275 | 1,279 | 1,200 | 1,229 | -19 | -1.5% | 7,100 |
| 2023/03/24 | 1,187 | 1,248 | 1,187 | 1,248 | +57 | +4.8% | 3,000 |
| 2023/03/23 | 1,176 | 1,198 | 1,176 | 1,191 | +19 | +1.6% | 2,000 |
| 2023/03/22 | 1,171 | 1,194 | 1,171 | 1,172 | +12 | +1% | 1,500 |
| 2023/03/20 | 1,163 | 1,190 | 1,160 | 1,160 | -17 | -1.4% | 1,200 |
| 2023/03/17 | 1,145 | 1,184 | 1,145 | 1,177 | +41 | +3.6% | 2,900 |
| 2023/03/16 | 1,152 | 1,163 | 1,136 | 1,136 | -22 | -1.9% | 2,300 |
| 2023/03/15 | 1,158 | 1,173 | 1,158 | 1,158 | +8 | +0.7% | 800 |
| 2023/03/14 | 1,182 | 1,182 | 1,131 | 1,150 | -20 | -1.7% | 3,400 |
| 2023/03/13 | 1,197 | 1,197 | 1,150 | 1,170 | -28 | -2.3% | 3,500 |
| 2023/03/10 | 1,218 | 1,221 | 1,198 | 1,198 | -26 | -2.1% | 1,300 |
551～
600
件表示中 / 4463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 | 143,200円 | +4.6% | +3.2% | 1.68% | 17.66倍 | 1.51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 |
| メンバーズ | 128,500円 | +8.9% | +153.0% | 2.57% | 20.53倍 | 3.14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 |
| Ｇｕｎｏｓｙ | 70,400円 | +29.4% | +136.9% | 2.60% | 39.09倍 | 1.51倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 人夢技術 | 177,000円 | +8.0% | +24.1% | 3.39% | 13.41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 |
| アシロ | 217,200円 | +31.9% | +295.3% | 1.56% | 19.08倍 | 5.86倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
