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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/03/18 | 1,077 | 1,110 | 1,075 | 1,076 | -1 | -0.1% | 5,000 |
| 2022/03/17 | 1,067 | 1,085 | 1,067 | 1,077 | -3 | -0.3% | 900 |
| 2022/03/16 | 1,066 | 1,088 | 1,066 | 1,080 | +15 | +1.4% | 300 |
| 2022/03/15 | 1,053 | 1,065 | 1,053 | 1,065 | +9 | +0.9% | 1,200 |
| 2022/03/14 | 1,068 | 1,069 | 1,056 | 1,056 | -15 | -1.4% | 3,400 |
| 2022/03/11 | 1,076 | 1,089 | 1,062 | 1,071 | -23 | -2.1% | 1,600 |
| 2022/03/10 | 1,094 | 1,094 | 1,064 | 1,094 | +30 | +2.8% | 1,100 |
| 2022/03/09 | 1,076 | 1,098 | 1,064 | 1,064 | -25 | -2.3% | 1,400 |
| 2022/03/08 | 1,076 | 1,090 | 1,052 | 1,089 | +26 | +2.4% | 4,400 |
| 2022/03/07 | 1,062 | 1,073 | 1,051 | 1,063 | -9 | -0.8% | 1,400 |
| 2022/03/04 | 1,051 | 1,089 | 1,051 | 1,072 | -4 | -0.4% | 2,300 |
| 2022/03/03 | 1,071 | 1,100 | 1,057 | 1,076 | +3 | +0.3% | 3,100 |
801～
850
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 | 143,400円 | +4.6% | +3.2% | 1.67% | 17.68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 | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13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 | 72,200円 | +29.4% | +136.9% | 2.53% | 40.09倍 | 1.55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 | 178,800円 | +8.0% | +24.1% | 3.36% | 13.55倍 | 0.75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 | 221,900円 | +31.9% | +295.3% | 1.53% | 19.49倍 | 5.99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
