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 |
---|---|---|---|---|---|---|---|
2020/10/14 | 998 | 1,000 | 983 | 995 | +6 | +0.6% | 3,100 |
2020/10/13 | 990 | 998 | 988 | 989 | +5 | +0.5% | 4,400 |
2020/10/12 | 993 | 993 | 982 | 984 | +3 | +0.3% | 900 |
2020/10/09 | 971 | 981 | 971 | 981 | +3 | +0.3% | 400 |
2020/10/08 | 980 | 991 | 977 | 978 | -5 | -0.5% | 1,700 |
2020/10/07 | 983 | 983 | 983 | 983 | -1 | -0.1% | 100 |
2020/10/06 | 978 | 984 | 970 | 984 | +7 | +0.7% | 2,900 |
2020/10/05 | 977 | 982 | 944 | 977 | -5 | -0.5% | 9,800 |
2020/10/02 | 982 | 996 | 980 | 982 | - | - | 1,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 976 | 994 | 976 | 985 | -4 | -0.4% | 1,700 |
2020/09/29 | 971 | 989 | 971 | 989 | +3 | +0.3% | 1,600 |
2020/09/28 | 1,010 | 1,010 | 977 | 986 | -17 | -1.7% | 6,200 |
2020/09/25 | 1,020 | 1,020 | 1,002 | 1,003 | -11 | -1.1% | 3,800 |
2020/09/24 | 1,002 | 1,014 | 999 | 1,014 | +17 | +1.7% | 4,900 |
2020/09/23 | 985 | 1,005 | 985 | 997 | -3 | -0.3% | 8,400 |
2020/09/18 | 1,010 | 1,010 | 1,000 | 1,000 | -14 | -1.4% | 2,600 |
2020/09/17 | 1,019 | 1,019 | 1,014 | 1,014 | -8 | -0.8% | 500 |
2020/09/16 | 997 | 1,025 | 997 | 1,022 | +24 | +2.4% | 5,500 |
2020/09/15 | 1,000 | 1,000 | 997 | 998 | +4 | +0.4% | 3,900 |
2020/09/14 | 974 | 1,000 | 974 | 994 | -10 | -1% | 4,000 |
2020/09/11 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 3,400 |
2020/09/10 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 500 |
2020/09/09 | 999 | 999 | 984 | 998 | -4 | -0.4% | 1,000 |
2020/09/08 | 982 | 1,002 | 982 | 1,002 | +9 | +0.9% | 3,000 |
2020/09/07 | 970 | 998 | 970 | 993 | -7 | -0.7% | 2,000 |
2020/09/04 | 957 | 1,004 | 957 | 1,000 | +13 | +1.3% | 8,500 |
2020/09/03 | 972 | 1,000 | 972 | 987 | -15 | -1.5% | 500 |
2020/09/02 | 979 | 1,002 | 979 | 1,002 | +8 | +0.8% | 500 |
2020/09/01 | 999 | 1,002 | 994 | 994 | -5 | -0.5% | 3,300 |
2020/08/31 | 970 | 1,000 | 955 | 999 | -1 | -0.1% | 3,700 |
2020/08/28 | 999 | 1,002 | 998 | 1,000 | +1 | +0.1% | 2,800 |
2020/08/27 | 1,003 | 1,003 | 991 | 999 | ±0 | ±0% | 5,400 |
2020/08/26 | 1,000 | 1,000 | 997 | 999 | +8 | +0.8% | 3,200 |
2020/08/25 | 1,000 | 1,000 | 980 | 991 | -8 | -0.8% | 8,300 |
2020/08/24 | 992 | 999 | 990 | 999 | +1 | +0.1% | 4,800 |
2020/08/21 | 989 | 998 | 986 | 998 | +23 | +2.4% | 6,200 |
2020/08/20 | 980 | 980 | 975 | 975 | +15 | +1.6% | 600 |
2020/08/19 | 965 | 973 | 960 | 960 | -19 | -1.9% | 1,700 |
2020/08/18 | 979 | 1,000 | 955 | 979 | +19 | +2% | 10,200 |
2020/08/17 | 940 | 960 | 937 | 960 | +24 | +2.6% | 1,200 |
2020/08/14 | 924 | 936 | 917 | 936 | +12 | +1.3% | 2,400 |
2020/08/13 | 906 | 928 | 906 | 924 | +7 | +0.8% | 900 |
2020/08/12 | 900 | 929 | 900 | 917 | +10 | +1.1% | 1,700 |
2020/08/11 | 900 | 930 | 900 | 907 | - | - | 3,800 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 900 | 933 | 900 | 900 | ±0 | ±0% | 6,000 |
2020/08/05 | 913 | 947 | 899 | 900 | -13 | -1.4% | 7,900 |
2020/08/04 | 929 | 952 | 911 | 913 | -61 | -6.3% | 7,500 |
2020/08/03 | 876 | 1,009 | 876 | 974 | -7 | -0.7% | 17,200 |
1151~
1200
件表示中 / 4426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 | 135,400円 | +4.6% | +3.2% | 1.77% | 16.70倍 | 1.42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 | 124,500円 | +8.9% | +153.0% | 2.65% | 19.87倍 | 3.04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 |
ERI HD | 209,400円 | +13.8% | +4.0% | 2.87% | 12.25倍 | 2.83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 |
FCE | 72,500円 | +14.9% | +29.6% | 0.97% | 25.32倍 | 4.45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 | 67,000円 | +10.1% | +25.2% | 4.63% | 11.73倍 | 3.40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