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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,150 | 1,155 | 1,144 | 1,155 | +5 | +0.4% | 600 |
| 2022/08/25 | 1,175 | 1,175 | 1,150 | 1,150 | -16 | -1.4% | 3,200 |
| 2022/08/24 | 1,155 | 1,166 | 1,147 | 1,166 | +12 | +1% | 2,900 |
| 2022/08/23 | 1,150 | 1,160 | 1,145 | 1,154 | +4 | +0.3% | 2,000 |
| 2022/08/22 | 1,160 | 1,160 | 1,140 | 1,150 | +6 | +0.5% | 1,200 |
| 2022/08/19 | 1,145 | 1,145 | 1,138 | 1,144 | +8 | +0.7% | 300 |
| 2022/08/18 | 1,136 | 1,137 | 1,136 | 1,136 | -15 | -1.3% | 500 |
| 2022/08/17 | 1,126 | 1,151 | 1,126 | 1,151 | +25 | +2.2% | 400 |
| 2022/08/16 | 1,130 | 1,130 | 1,126 | 1,126 | ±0 | ±0% | 200 |
| 2022/08/15 | 1,130 | 1,130 | 1,126 | 1,126 | -13 | -1.1% | 500 |
| 2022/08/12 | 1,118 | 1,149 | 1,118 | 1,139 | +21 | +1.9% | 1,000 |
| 2022/08/10 | 1,136 | 1,136 | 1,118 | 1,118 | -19 | -1.7% | 200 |
| 2022/08/09 | 1,120 | 1,137 | 1,120 | 1,137 | +13 | +1.2% | 1,300 |
| 2022/08/08 | 1,130 | 1,130 | 1,124 | 1,124 | -8 | -0.7% | 200 |
| 2022/08/05 | 1,144 | 1,144 | 1,132 | 1,132 | +2 | +0.2% | 400 |
| 2022/08/04 | 1,130 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 1,600 |
| 2022/08/03 | 1,124 | 1,131 | 1,117 | 1,130 | ±0 | ±0% | 1,400 |
| 2022/08/02 | 1,147 | 1,147 | 1,130 | 1,130 | -19 | -1.7% | 3,000 |
| 2022/08/01 | 1,199 | 1,199 | 1,146 | 1,149 | -68 | -5.6% | 6,600 |
| 2022/07/29 | 1,222 | 1,222 | 1,185 | 1,217 | +55 | +4.7% | 15,000 |
| 2022/07/28 | 1,169 | 1,169 | 1,147 | 1,162 | +18 | +1.6% | 1,900 |
| 2022/07/27 | 1,135 | 1,144 | 1,135 | 1,144 | +9 | +0.8% | 400 |
| 2022/07/26 | 1,136 | 1,136 | 1,135 | 1,135 | -5 | -0.4% | 600 |
| 2022/07/25 | 1,145 | 1,145 | 1,134 | 1,140 | -7 | -0.6% | 3,400 |
| 2022/07/22 | 1,154 | 1,154 | 1,146 | 1,147 | -21 | -1.8% | 2,500 |
| 2022/07/21 | 1,178 | 1,178 | 1,167 | 1,168 | -26 | -2.2% | 1,700 |
| 2022/07/20 | 1,183 | 1,194 | 1,183 | 1,194 | +13 | +1.1% | 4,600 |
| 2022/07/19 | 1,166 | 1,184 | 1,165 | 1,181 | +15 | +1.3% | 2,700 |
| 2022/07/15 | 1,156 | 1,166 | 1,152 | 1,166 | +20 | +1.7% | 4,100 |
| 2022/07/14 | 1,137 | 1,146 | 1,121 | 1,146 | +10 | +0.9% | 1,100 |
| 2022/07/13 | 1,126 | 1,136 | 1,126 | 1,136 | +16 | +1.4% | 300 |
| 2022/07/12 | 1,122 | 1,125 | 1,120 | 1,120 | -2 | -0.2% | 3,100 |
| 2022/07/11 | 1,122 | 1,122 | 1,122 | 1,122 | ±0 | ±0% | 100 |
| 2022/07/08 | 1,121 | 1,122 | 1,121 | 1,122 | +6 | +0.5% | 200 |
| 2022/07/07 | 1,121 | 1,121 | 1,116 | 1,116 | -5 | -0.4% | 1,200 |
| 2022/07/06 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 1,000 |
| 2022/07/05 | 1,121 | 1,121 | 1,121 | 1,121 | +5 | +0.4% | 200 |
| 2022/07/04 | 1,115 | 1,143 | 1,115 | 1,116 | +9 | +0.8% | 500 |
| 2022/07/01 | 1,140 | 1,140 | 1,107 | 1,107 | -39 | -3.4% | 1,500 |
| 2022/06/30 | 1,146 | 1,146 | 1,146 | 1,146 | -21 | -1.8% | 100 |
| 2022/06/29 | 1,167 | 1,167 | 1,167 | 1,167 | -1 | -0.1% | 100 |
| 2022/06/28 | 1,166 | 1,168 | 1,157 | 1,168 | +25 | +2.2% | 2,400 |
| 2022/06/27 | 1,165 | 1,165 | 1,142 | 1,143 | -23 | -2% | 3,400 |
| 2022/06/24 | 1,155 | 1,166 | 1,150 | 1,166 | +16 | +1.4% | 1,800 |
| 2022/06/23 | 1,147 | 1,159 | 1,147 | 1,150 | +18 | +1.6% | 1,800 |
| 2022/06/22 | 1,121 | 1,132 | 1,121 | 1,132 | +12 | +1.1% | 700 |
| 2022/06/21 | 1,110 | 1,120 | 1,102 | 1,120 | +4 | +0.4% | 1,600 |
| 2022/06/20 | 1,121 | 1,121 | 1,076 | 1,116 | -12 | -1.1% | 4,600 |
| 2022/06/17 | 1,165 | 1,172 | 1,122 | 1,128 | -40 | -3.4% | 4,700 |
| 2022/06/16 | 1,195 | 1,255 | 1,157 | 1,168 | +10 | +0.9% | 24,900 |
551～
600
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
