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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 995 | 999 | 995 | 999 | -1 | -0.1% | 600 |
| 2021/03/22 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2021/03/19 | 1,000 | 1,001 | 1,000 | 1,000 | +6 | +0.6% | 1,900 |
| 2021/03/18 | 997 | 1,000 | 994 | 994 | -3 | -0.3% | 1,400 |
| 2021/03/17 | 993 | 1,000 | 993 | 997 | +2 | +0.2% | 2,100 |
| 2021/03/16 | 995 | 1,000 | 993 | 995 | -5 | -0.5% | 1,800 |
| 2021/03/15 | 1,000 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 3,700 |
| 2021/03/12 | 998 | 1,002 | 998 | 1,002 | +3 | +0.3% | 1,300 |
| 2021/03/11 | 999 | 1,001 | 991 | 999 | ±0 | ±0% | 1,900 |
| 2021/03/10 | 999 | 1,000 | 990 | 999 | ±0 | ±0% | 1,000 |
| 2021/03/09 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,600 |
| 2021/03/08 | 998 | 1,000 | 975 | 1,000 | +2 | +0.2% | 4,600 |
| 2021/03/05 | 999 | 1,000 | 998 | 998 | -2 | -0.2% | 1,700 |
| 2021/03/04 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2021/03/03 | 1,002 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 2,300 |
| 2021/03/02 | 999 | 1,000 | 999 | 1,000 | -2 | -0.2% | 500 |
| 2021/03/01 | 1,003 | 1,003 | 1,000 | 1,002 | -1 | -0.1% | 1,300 |
| 2021/02/26 | 993 | 1,004 | 992 | 1,003 | +3 | +0.3% | 1,200 |
| 2021/02/25 | 1,005 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 4,000 |
| 2021/02/24 | 994 | 1,002 | 994 | 1,002 | +3 | +0.3% | 2,500 |
| 2021/02/22 | 995 | 1,000 | 991 | 999 | +1 | +0.1% | 3,000 |
| 2021/02/19 | 998 | 998 | 996 | 998 | ±0 | ±0% | 400 |
| 2021/02/18 | 995 | 998 | 995 | 998 | +3 | +0.3% | 900 |
| 2021/02/17 | 993 | 999 | 993 | 995 | -3 | -0.3% | 700 |
| 2021/02/16 | 999 | 999 | 992 | 998 | -2 | -0.2% | 800 |
| 2021/02/15 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 2,600 |
| 2021/02/12 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,700 |
| 2021/02/10 | 993 | 999 | 993 | 999 | +5 | +0.5% | 600 |
| 2021/02/09 | 994 | 999 | 994 | 994 | -1 | -0.1% | 800 |
| 2021/02/08 | 995 | 998 | 995 | 995 | ±0 | ±0% | 900 |
| 2021/02/05 | 995 | 995 | 991 | 995 | ±0 | ±0% | 600 |
| 2021/02/04 | 995 | 1,000 | 995 | 995 | +5 | +0.5% | 1,200 |
| 2021/02/03 | 995 | 995 | 990 | 990 | -6 | -0.6% | 6,500 |
| 2021/02/02 | 996 | 1,000 | 996 | 996 | -3 | -0.3% | 1,000 |
| 2021/02/01 | 990 | 999 | 990 | 999 | +7 | +0.7% | 500 |
| 2021/01/29 | 995 | 995 | 990 | 992 | -5 | -0.5% | 5,800 |
| 2021/01/28 | 994 | 998 | 991 | 997 | +3 | +0.3% | 1,100 |
| 2021/01/27 | 993 | 999 | 992 | 994 | +1 | +0.1% | 1,100 |
| 2021/01/26 | 998 | 1,000 | 993 | 993 | -5 | -0.5% | 400 |
| 2021/01/25 | 998 | 1,000 | 996 | 998 | -2 | -0.2% | 6,800 |
| 2021/01/22 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 1,200 |
| 2021/01/21 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 4,000 |
| 2021/01/20 | 997 | 1,000 | 997 | 1,000 | +6 | +0.6% | 200 |
| 2021/01/19 | 999 | 1,000 | 994 | 994 | -5 | -0.5% | 500 |
| 2021/01/18 | 999 | 999 | 998 | 999 | -4 | -0.4% | 800 |
| 2021/01/15 | 1,003 | 1,003 | 996 | 1,003 | +3 | +0.3% | 3,400 |
| 2021/01/14 | 1,002 | 1,002 | 998 | 1,000 | ±0 | ±0% | 3,400 |
| 2021/01/13 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
| 2021/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | +7 | +0.7% | 1,100 |
| 2021/01/08 | 993 | 999 | 993 | 993 | -2 | -0.2% | 2,000 |
901～
950
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
