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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 1,000 |
| 2022/06/02 | 1,142 | 1,142 | 1,135 | 1,135 | -17 | -1.5% | 1,300 |
| 2022/06/01 | 1,143 | 1,152 | 1,142 | 1,152 | +8 | +0.7% | 1,100 |
| 2022/05/31 | 1,150 | 1,150 | 1,144 | 1,144 | -2 | -0.2% | 1,600 |
| 2022/05/30 | 1,161 | 1,161 | 1,142 | 1,146 | -4 | -0.3% | 4,900 |
| 2022/05/27 | 1,161 | 1,161 | 1,145 | 1,150 | -7 | -0.6% | 900 |
| 2022/05/26 | 1,160 | 1,160 | 1,142 | 1,157 | +7 | +0.6% | 3,400 |
| 2022/05/25 | 1,162 | 1,162 | 1,150 | 1,150 | -10 | -0.9% | 5,400 |
| 2022/05/24 | 1,155 | 1,160 | 1,142 | 1,160 | +5 | +0.4% | 3,300 |
| 2022/05/23 | 1,167 | 1,168 | 1,155 | 1,155 | -3 | -0.3% | 3,600 |
| 2022/05/20 | 1,159 | 1,160 | 1,155 | 1,158 | +4 | +0.3% | 700 |
| 2022/05/19 | 1,123 | 1,160 | 1,121 | 1,154 | +30 | +2.7% | 2,800 |
| 2022/05/18 | 1,166 | 1,166 | 1,105 | 1,124 | -24 | -2.1% | 3,700 |
| 2022/05/17 | 1,130 | 1,148 | 1,130 | 1,148 | +7 | +0.6% | 200 |
| 2022/05/16 | 1,149 | 1,149 | 1,117 | 1,141 | -6 | -0.5% | 1,800 |
| 2022/05/13 | 1,138 | 1,150 | 1,138 | 1,147 | +11 | +1% | 6,500 |
| 2022/05/12 | 1,121 | 1,146 | 1,118 | 1,136 | -10 | -0.9% | 6,800 |
| 2022/05/11 | 1,137 | 1,147 | 1,124 | 1,146 | +18 | +1.6% | 4,800 |
| 2022/05/10 | 1,100 | 1,130 | 1,090 | 1,128 | -2 | -0.2% | 3,200 |
| 2022/05/09 | 1,140 | 1,153 | 1,130 | 1,130 | -8 | -0.7% | 4,000 |
| 2022/05/06 | 1,135 | 1,138 | 1,120 | 1,138 | +1 | +0.1% | 2,300 |
| 2022/05/02 | 1,113 | 1,137 | 1,113 | 1,137 | +12 | +1.1% | 1,100 |
| 2022/04/28 | 1,127 | 1,127 | 1,125 | 1,125 | -2 | -0.2% | 1,200 |
| 2022/04/27 | 1,106 | 1,127 | 1,105 | 1,127 | -9 | -0.8% | 1,100 |
| 2022/04/26 | 1,138 | 1,138 | 1,132 | 1,136 | +6 | +0.5% | 2,100 |
| 2022/04/25 | 1,138 | 1,138 | 1,125 | 1,130 | -9 | -0.8% | 4,900 |
| 2022/04/22 | 1,127 | 1,139 | 1,115 | 1,139 | +12 | +1.1% | 2,200 |
| 2022/04/21 | 1,123 | 1,127 | 1,116 | 1,127 | +16 | +1.4% | 900 |
| 2022/04/20 | 1,102 | 1,132 | 1,102 | 1,111 | +10 | +0.9% | 2,300 |
| 2022/04/19 | 1,103 | 1,105 | 1,101 | 1,101 | -20 | -1.8% | 1,700 |
| 2022/04/18 | 1,136 | 1,136 | 1,110 | 1,121 | -13 | -1.1% | 4,200 |
| 2022/04/15 | 1,135 | 1,135 | 1,131 | 1,134 | -1 | -0.1% | 4,200 |
| 2022/04/14 | 1,103 | 1,135 | 1,100 | 1,135 | +28 | +2.5% | 900 |
| 2022/04/13 | 1,093 | 1,123 | 1,093 | 1,107 | +14 | +1.3% | 3,700 |
| 2022/04/12 | 1,076 | 1,093 | 1,076 | 1,093 | -2 | -0.2% | 600 |
| 2022/04/11 | 1,136 | 1,136 | 1,091 | 1,095 | -29 | -2.6% | 1,400 |
| 2022/04/08 | 1,120 | 1,125 | 1,120 | 1,124 | +24 | +2.2% | 600 |
| 2022/04/07 | 1,100 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 1,300 |
| 2022/04/06 | 1,103 | 1,142 | 1,100 | 1,100 | - | - | 2,900 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,093 | 1,124 | 1,093 | 1,120 | +27 | +2.5% | 1,100 |
| 2022/04/01 | 1,093 | 1,093 | 1,093 | 1,093 | ±0 | ±0% | 200 |
| 2022/03/31 | 1,101 | 1,130 | 1,093 | 1,093 | -38 | -3.4% | 1,500 |
| 2022/03/30 | 1,084 | 1,131 | 1,084 | 1,131 | +7 | +0.6% | 1,200 |
| 2022/03/29 | 1,130 | 1,130 | 1,124 | 1,124 | -6 | -0.5% | 300 |
| 2022/03/28 | 1,148 | 1,155 | 1,130 | 1,130 | +12 | +1.1% | 3,900 |
| 2022/03/25 | 1,135 | 1,135 | 1,113 | 1,118 | +3 | +0.3% | 5,300 |
| 2022/03/24 | 1,081 | 1,115 | 1,081 | 1,115 | +34 | +3.1% | 1,900 |
| 2022/03/23 | 1,092 | 1,107 | 1,076 | 1,081 | -6 | -0.6% | 3,400 |
| 2022/03/22 | 1,121 | 1,121 | 1,078 | 1,087 | +11 | +1% | 1,300 |
751～
800
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
