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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,136 | 1,138 | 1,108 | 1,108 | -23 | -2% | 1,100 |
| 2022/10/27 | 1,105 | 1,131 | 1,105 | 1,131 | - | - | 600 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,131 | 1,138 | 1,122 | 1,122 | +7 | +0.6% | 4,000 |
| 2022/10/24 | 1,090 | 1,115 | 1,090 | 1,115 | +24 | +2.2% | 1,100 |
| 2022/10/21 | 1,082 | 1,091 | 1,082 | 1,091 | +9 | +0.8% | 400 |
| 2022/10/20 | 1,082 | 1,082 | 1,082 | 1,082 | -8 | -0.7% | 100 |
| 2022/10/19 | 1,090 | 1,090 | 1,090 | 1,090 | +31 | +2.9% | 100 |
| 2022/10/18 | 1,070 | 1,070 | 1,059 | 1,059 | +2 | +0.2% | 200 |
| 2022/10/17 | 1,073 | 1,073 | 1,057 | 1,057 | -28 | -2.6% | 700 |
| 2022/10/14 | 1,096 | 1,096 | 1,085 | 1,085 | +1 | +0.1% | 600 |
| 2022/10/13 | 1,079 | 1,084 | 1,078 | 1,084 | +5 | +0.5% | 2,700 |
| 2022/10/12 | 1,052 | 1,079 | 1,052 | 1,079 | +13 | +1.2% | 3,600 |
| 2022/10/11 | 1,060 | 1,066 | 1,053 | 1,066 | +1 | +0.1% | 700 |
| 2022/10/07 | 1,068 | 1,068 | 1,065 | 1,065 | -3 | -0.3% | 500 |
| 2022/10/06 | 1,079 | 1,079 | 1,068 | 1,068 | +5 | +0.5% | 200 |
| 2022/10/05 | 1,059 | 1,063 | 1,059 | 1,063 | -17 | -1.6% | 300 |
| 2022/10/04 | 1,054 | 1,080 | 1,054 | 1,080 | +35 | +3.3% | 2,200 |
| 2022/10/03 | 1,055 | 1,055 | 1,042 | 1,045 | -10 | -0.9% | 1,300 |
| 2022/09/30 | 1,080 | 1,080 | 1,055 | 1,055 | -34 | -3.1% | 3,700 |
| 2022/09/29 | 1,072 | 1,089 | 1,072 | 1,089 | +10 | +0.9% | 900 |
| 2022/09/28 | 1,147 | 1,147 | 1,044 | 1,079 | -66 | -5.8% | 16,300 |
| 2022/09/27 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 1,000 |
| 2022/09/26 | 1,144 | 1,144 | 1,122 | 1,122 | -27 | -2.3% | 3,600 |
| 2022/09/22 | 1,121 | 1,149 | 1,121 | 1,149 | +11 | +1% | 1,100 |
| 2022/09/21 | 1,139 | 1,139 | 1,138 | 1,138 | +7 | +0.6% | 400 |
| 2022/09/20 | 1,125 | 1,131 | 1,125 | 1,131 | +6 | +0.5% | 400 |
| 2022/09/16 | 1,118 | 1,125 | 1,118 | 1,125 | +7 | +0.6% | 300 |
| 2022/09/15 | 1,128 | 1,128 | 1,118 | 1,118 | -10 | -0.9% | 500 |
| 2022/09/14 | 1,122 | 1,128 | 1,122 | 1,128 | -6 | -0.5% | 300 |
| 2022/09/13 | 1,118 | 1,134 | 1,117 | 1,134 | +8 | +0.7% | 2,800 |
| 2022/09/12 | 1,139 | 1,140 | 1,126 | 1,126 | -8 | -0.7% | 900 |
| 2022/09/09 | 1,134 | 1,134 | 1,134 | 1,134 | -25 | -2.2% | 200 |
| 2022/09/08 | 1,142 | 1,159 | 1,142 | 1,159 | +17 | +1.5% | 200 |
| 2022/09/07 | 1,145 | 1,154 | 1,142 | 1,142 | -3 | -0.3% | 1,700 |
| 2022/09/06 | 1,146 | 1,146 | 1,145 | 1,145 | -1 | -0.1% | 200 |
| 2022/09/05 | 1,146 | 1,146 | 1,146 | 1,146 | -23 | -2% | 500 |
| 2022/09/02 | 1,169 | 1,169 | 1,169 | 1,169 | -8 | -0.7% | 100 |
| 2022/09/01 | 1,148 | 1,177 | 1,148 | 1,177 | -1 | -0.1% | 300 |
| 2022/08/31 | 1,145 | 1,178 | 1,145 | 1,178 | - | - | 400 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,154 | 1,160 | 1,140 | 1,158 | +3 | +0.3% | 2,700 |
| 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 |
651～
700
件表示中 / 4425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 | 135,900円 | +4.6% | +3.2% | 1.77% | 16.76倍 | 1.43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 |
| ＥＲＩ ＨＤ | 215,300円 | +13.8% | +4.0% | 2.79% | 12.59倍 | 2.91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 | 124,000円 | +8.9% | +153.0% | 2.66% | 19.79倍 | 3.03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 |
| ＦＣＥ | 72,200円 | +14.9% | +29.6% | 0.97% | 25.22倍 | 4.43倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| アトラエ | 67,100円 | +10.1% | +25.2% | 4.62% | 11.74倍 | 3.41倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
