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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,319 | 1,367 | 1,319 | 1,366 | +17 | +1.3% | 500 |
| 2024/09/06 | 1,320 | 1,349 | 1,320 | 1,349 | -1 | -0.1% | 1,600 |
| 2024/09/05 | 1,350 | 1,353 | 1,350 | 1,350 | -30 | -2.2% | 1,000 |
| 2024/09/04 | 1,380 | 1,380 | 1,380 | 1,380 | -9 | -0.6% | 100 |
| 2024/09/03 | 1,393 | 1,393 | 1,380 | 1,389 | -4 | -0.3% | 1,100 |
| 2024/09/02 | 1,335 | 1,400 | 1,335 | 1,393 | +32 | +2.4% | 2,400 |
| 2024/08/30 | 1,380 | 1,389 | 1,361 | 1,361 | -48 | -3.4% | 400 |
| 2024/08/29 | 1,380 | 1,409 | 1,380 | 1,409 | -1 | -0.1% | 300 |
| 2024/08/28 | 1,410 | 1,410 | 1,410 | 1,410 | +8 | +0.6% | 400 |
| 2024/08/27 | 1,399 | 1,402 | 1,389 | 1,402 | -8 | -0.6% | 300 |
| 2024/08/26 | 1,406 | 1,410 | 1,362 | 1,410 | +34 | +2.5% | 2,800 |
| 2024/08/23 | 1,350 | 1,380 | 1,350 | 1,376 | +26 | +1.9% | 500 |
| 2024/08/22 | 1,360 | 1,389 | 1,350 | 1,350 | +20 | +1.5% | 1,800 |
| 2024/08/21 | 1,299 | 1,330 | 1,297 | 1,330 | +51 | +4% | 1,800 |
| 2024/08/20 | 1,279 | 1,294 | 1,278 | 1,279 | ±0 | ±0% | 1,300 |
| 2024/08/19 | 1,275 | 1,279 | 1,275 | 1,279 | -4 | -0.3% | 400 |
| 2024/08/16 | 1,284 | 1,287 | 1,283 | 1,283 | -1 | -0.1% | 1,500 |
| 2024/08/15 | 1,252 | 1,284 | 1,250 | 1,284 | +31 | +2.5% | 2,000 |
| 2024/08/14 | 1,271 | 1,271 | 1,252 | 1,253 | -35 | -2.7% | 2,400 |
| 2024/08/13 | 1,263 | 1,288 | 1,255 | 1,288 | -5 | -0.4% | 600 |
| 2024/08/09 | 1,293 | 1,293 | 1,293 | 1,293 | -1 | -0.1% | 100 |
| 2024/08/08 | 1,251 | 1,294 | 1,251 | 1,294 | +33 | +2.6% | 800 |
| 2024/08/07 | 1,201 | 1,290 | 1,177 | 1,261 | -2 | -0.2% | 1,000 |
| 2024/08/06 | 1,250 | 1,293 | 1,250 | 1,263 | +14 | +1.1% | 500 |
| 2024/08/05 | 1,251 | 1,281 | 1,249 | 1,249 | -51 | -3.9% | 4,500 |
| 2024/08/02 | 1,300 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 4,600 |
| 2024/08/01 | 1,405 | 1,405 | 1,332 | 1,350 | -25 | -1.8% | 2,400 |
| 2024/07/31 | 1,389 | 1,400 | 1,375 | 1,375 | -74 | -5.1% | 1,600 |
| 2024/07/30 | 1,435 | 1,449 | 1,431 | 1,449 | +18 | +1.3% | 1,800 |
| 2024/07/29 | 1,433 | 1,446 | 1,431 | 1,431 | +28 | +2% | 1,700 |
| 2024/07/26 | 1,378 | 1,403 | 1,378 | 1,403 | -5 | -0.4% | 900 |
| 2024/07/25 | 1,438 | 1,438 | 1,408 | 1,408 | -31 | -2.2% | 2,100 |
| 2024/07/24 | 1,426 | 1,439 | 1,426 | 1,439 | +12 | +0.8% | 1,100 |
| 2024/07/23 | 1,442 | 1,442 | 1,427 | 1,427 | -15 | -1% | 600 |
| 2024/07/22 | 1,450 | 1,450 | 1,420 | 1,442 | -8 | -0.6% | 1,800 |
| 2024/07/19 | 1,470 | 1,470 | 1,438 | 1,450 | +40 | +2.8% | 11,800 |
| 2024/07/18 | 1,398 | 1,418 | 1,395 | 1,410 | +12 | +0.9% | 9,800 |
| 2024/07/17 | 1,387 | 1,398 | 1,379 | 1,398 | +21 | +1.5% | 4,000 |
| 2024/07/16 | 1,396 | 1,396 | 1,377 | 1,377 | +5 | +0.4% | 2,600 |
| 2024/07/12 | 1,372 | 1,372 | 1,363 | 1,372 | -12 | -0.9% | 700 |
| 2024/07/11 | 1,360 | 1,384 | 1,352 | 1,384 | -1 | -0.1% | 2,900 |
| 2024/07/10 | 1,391 | 1,391 | 1,385 | 1,385 | -7 | -0.5% | 300 |
| 2024/07/09 | 1,392 | 1,392 | 1,392 | 1,392 | +27 | +2% | 100 |
| 2024/07/08 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 100 |
| 2024/07/05 | 1,336 | 1,363 | 1,336 | 1,363 | +13 | +1% | 300 |
| 2024/07/04 | 1,331 | 1,350 | 1,331 | 1,350 | - | - | 500 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,382 | 1,382 | 1,351 | 1,358 | -26 | -1.9% | 500 |
| 2024/07/01 | 1,404 | 1,410 | 1,384 | 1,384 | -27 | -1.9% | 400 |
| 2024/06/28 | 1,400 | 1,411 | 1,383 | 1,411 | +21 | +1.5% | 3,600 |
51～
100
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
