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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,090 | 1,090 | 1,073 | 1,073 | -38 | -3.4% | 3,200 |
| 2022/03/01 | 1,095 | 1,111 | 1,087 | 1,111 | +12 | +1.1% | 2,600 |
| 2022/02/28 | 1,110 | 1,125 | 1,080 | 1,099 | +14 | +1.3% | 7,100 |
| 2022/02/25 | 1,123 | 1,123 | 1,067 | 1,085 | -15 | -1.4% | 5,300 |
| 2022/02/24 | 1,090 | 1,100 | 1,070 | 1,100 | +15 | +1.4% | 4,000 |
| 2022/02/22 | 1,069 | 1,097 | 1,069 | 1,085 | +17 | +1.6% | 2,100 |
| 2022/02/21 | 1,061 | 1,077 | 1,041 | 1,068 | +2 | +0.2% | 6,000 |
| 2022/02/18 | 1,050 | 1,067 | 1,050 | 1,066 | +13 | +1.2% | 300 |
| 2022/02/17 | 1,081 | 1,081 | 1,042 | 1,053 | -37 | -3.4% | 3,100 |
| 2022/02/16 | 1,094 | 1,106 | 1,068 | 1,090 | ±0 | ±0% | 2,600 |
| 2022/02/15 | 1,100 | 1,100 | 1,084 | 1,090 | -27 | -2.4% | 2,100 |
| 2022/02/14 | 1,083 | 1,125 | 1,080 | 1,117 | +18 | +1.6% | 5,500 |
| 2022/02/10 | 1,098 | 1,100 | 1,090 | 1,099 | +9 | +0.8% | 4,100 |
| 2022/02/09 | 1,103 | 1,108 | 1,090 | 1,090 | -13 | -1.2% | 2,300 |
| 2022/02/08 | 1,133 | 1,135 | 1,103 | 1,103 | -7 | -0.6% | 2,300 |
| 2022/02/07 | 1,083 | 1,124 | 1,083 | 1,110 | -2 | -0.2% | 3,500 |
| 2022/02/04 | 1,090 | 1,119 | 1,069 | 1,112 | +22 | +2% | 7,000 |
| 2022/02/03 | 1,092 | 1,120 | 1,082 | 1,090 | -1 | -0.1% | 7,600 |
| 2022/02/02 | 1,056 | 1,119 | 1,056 | 1,091 | +5 | +0.5% | 10,600 |
| 2022/02/01 | 1,168 | 1,168 | 1,086 | 1,086 | -75 | -6.5% | 17,300 |
| 2022/01/31 | 1,051 | 1,173 | 1,051 | 1,161 | +110 | +10.5% | 30,900 |
| 2022/01/28 | 1,057 | 1,057 | 1,040 | 1,051 | +9 | +0.9% | 3,000 |
| 2022/01/27 | 1,075 | 1,088 | 1,023 | 1,042 | -28 | -2.6% | 7,300 |
| 2022/01/26 | 1,059 | 1,089 | 1,059 | 1,070 | +11 | +1% | 2,100 |
| 2022/01/25 | 1,107 | 1,110 | 1,049 | 1,059 | -18 | -1.7% | 8,100 |
| 2022/01/24 | 1,056 | 1,077 | 1,043 | 1,077 | +34 | +3.3% | 4,400 |
| 2022/01/21 | 1,057 | 1,064 | 1,034 | 1,043 | -26 | -2.4% | 2,900 |
| 2022/01/20 | 1,037 | 1,069 | 1,037 | 1,069 | +32 | +3.1% | 700 |
| 2022/01/19 | 1,049 | 1,056 | 1,037 | 1,037 | -23 | -2.2% | 2,000 |
| 2022/01/18 | 1,069 | 1,072 | 1,040 | 1,060 | +7 | +0.7% | 5,700 |
| 2022/01/17 | 1,064 | 1,064 | 1,048 | 1,053 | -2 | -0.2% | 2,300 |
| 2022/01/14 | 1,057 | 1,066 | 1,024 | 1,055 | -9 | -0.8% | 7,900 |
| 2022/01/13 | 1,068 | 1,080 | 1,063 | 1,064 | -4 | -0.4% | 1,000 |
| 2022/01/12 | 1,068 | 1,068 | 1,068 | 1,068 | +9 | +0.8% | 200 |
| 2022/01/11 | 1,093 | 1,093 | 1,044 | 1,059 | -15 | -1.4% | 3,500 |
| 2022/01/07 | 1,081 | 1,084 | 1,068 | 1,074 | -6 | -0.6% | 4,200 |
| 2022/01/06 | 1,080 | 1,092 | 1,075 | 1,080 | -10 | -0.9% | 6,900 |
| 2022/01/05 | 1,085 | 1,090 | 1,079 | 1,090 | +7 | +0.6% | 5,800 |
| 2022/01/04 | 1,084 | 1,101 | 1,083 | 1,083 | ±0 | ±0% | 7,400 |
| 2021/12/30 | 1,090 | 1,091 | 1,078 | 1,083 | -4 | -0.4% | 2,400 |
| 2021/12/29 | 1,086 | 1,107 | 1,086 | 1,087 | +1 | +0.1% | 3,200 |
| 2021/12/28 | 1,120 | 1,120 | 1,064 | 1,086 | -15 | -1.4% | 7,300 |
| 2021/12/27 | 1,145 | 1,145 | 1,093 | 1,101 | -14 | -1.3% | 8,500 |
| 2021/12/24 | 1,095 | 1,115 | 1,094 | 1,115 | +20 | +1.8% | 3,900 |
| 2021/12/23 | 1,121 | 1,132 | 1,095 | 1,095 | -18 | -1.6% | 9,100 |
| 2021/12/22 | 1,100 | 1,138 | 1,100 | 1,113 | +19 | +1.7% | 11,400 |
| 2021/12/21 | 1,114 | 1,114 | 1,078 | 1,094 | +34 | +3.2% | 13,600 |
| 2021/12/20 | 1,094 | 1,107 | 1,060 | 1,060 | -42 | -3.8% | 17,400 |
| 2021/12/17 | 1,102 | 1,106 | 1,090 | 1,102 | +3 | +0.3% | 10,900 |
| 2021/12/16 | 1,096 | 1,104 | 1,096 | 1,099 | +3 | +0.3% | 1,100 |
851～
900
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 | 72,300円 | +29.4% | +136.9% | 2.53% | 40.14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 | 222,200円 | +31.9% | +295.3% | 1.53% | 19.52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
