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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 945 | 955 | 938 | 948 | +4 | +0.4% | 9,600 |
| 2018/07/18 | 944 | 945 | 933 | 944 | +3 | +0.3% | 4,100 |
| 2018/07/17 | 930 | 943 | 922 | 941 | +15 | +1.6% | 6,600 |
| 2018/07/13 | 939 | 939 | 922 | 926 | -11 | -1.2% | 10,000 |
| 2018/07/12 | 925 | 937 | 925 | 937 | +9 | +1% | 4,400 |
| 2018/07/11 | 933 | 935 | 917 | 928 | +3 | +0.3% | 6,400 |
| 2018/07/10 | 927 | 931 | 920 | 925 | +13 | +1.4% | 10,900 |
| 2018/07/09 | 901 | 917 | 900 | 912 | +11 | +1.2% | 8,900 |
| 2018/07/06 | 900 | 920 | 880 | 901 | +1 | +0.1% | 15,500 |
| 2018/07/05 | 905 | 913 | 889 | 900 | -13 | -1.4% | 17,000 |
| 2018/07/04 | 913 | 923 | 904 | 913 | ±0 | ±0% | 11,300 |
| 2018/07/03 | 906 | 923 | 902 | 913 | +8 | +0.9% | 14,200 |
| 2018/07/02 | 939 | 945 | 905 | 905 | -35 | -3.7% | 14,800 |
| 2018/06/29 | 931 | 947 | 930 | 940 | +3 | +0.3% | 7,100 |
| 2018/06/28 | 940 | 941 | 929 | 937 | -8 | -0.8% | 6,500 |
| 2018/06/27 | 938 | 957 | 938 | 945 | +6 | +0.6% | 6,600 |
| 2018/06/26 | 932 | 944 | 931 | 939 | -11 | -1.2% | 12,800 |
| 2018/06/25 | 989 | 989 | 950 | 950 | -28 | -2.9% | 18,500 |
| 2018/06/22 | 955 | 978 | 955 | 978 | +9 | +0.9% | 10,400 |
| 2018/06/21 | 955 | 969 | 936 | 969 | +11 | +1.1% | 20,600 |
| 2018/06/20 | 950 | 963 | 932 | 958 | +8 | +0.8% | 16,400 |
| 2018/06/19 | 936 | 952 | 930 | 950 | ±0 | ±0% | 16,700 |
| 2018/06/18 | 966 | 970 | 932 | 950 | -6 | -0.6% | 17,700 |
| 2018/06/15 | 951 | 960 | 938 | 956 | +20 | +2.1% | 20,000 |
| 2018/06/14 | 932 | 939 | 930 | 936 | -3 | -0.3% | 11,600 |
| 2018/06/13 | 954 | 954 | 926 | 939 | -15 | -1.6% | 24,000 |
| 2018/06/12 | 960 | 964 | 948 | 954 | -10 | -1% | 12,000 |
| 2018/06/11 | 946 | 965 | 946 | 964 | +18 | +1.9% | 8,200 |
| 2018/06/08 | 939 | 949 | 938 | 946 | +2 | +0.2% | 11,000 |
| 2018/06/07 | 953 | 962 | 936 | 944 | -19 | -2% | 35,400 |
| 2018/06/06 | 972 | 981 | 959 | 963 | -9 | -0.9% | 9,100 |
| 2018/06/05 | 979 | 993 | 964 | 972 | +2 | +0.2% | 12,800 |
| 2018/06/04 | 957 | 974 | 947 | 970 | +11 | +1.1% | 21,800 |
| 2018/06/01 | 982 | 988 | 959 | 959 | -29 | -2.9% | 28,300 |
| 2018/05/31 | 1,012 | 1,012 | 980 | 988 | -22 | -2.2% | 28,500 |
| 2018/05/30 | 999 | 1,024 | 991 | 1,010 | -14 | -1.4% | 28,600 |
| 2018/05/29 | 1,007 | 1,030 | 990 | 1,024 | +18 | +1.8% | 65,600 |
| 2018/05/28 | 990 | 1,015 | 979 | 1,006 | +30 | +3.1% | 77,100 |
| 2018/05/25 | 980 | 982 | 959 | 976 | -6 | -0.6% | 14,200 |
| 2018/05/24 | 971 | 982 | 957 | 982 | +10 | +1% | 38,600 |
| 2018/05/23 | 985 | 985 | 959 | 972 | -4 | -0.4% | 20,100 |
| 2018/05/22 | 990 | 990 | 962 | 976 | -12 | -1.2% | 33,100 |
| 2018/05/21 | 977 | 1,030 | 960 | 988 | -2 | -0.2% | 112,000 |
| 2018/05/18 | 932 | 990 | 931 | 990 | +72 | +7.8% | 148,800 |
| 2018/05/17 | 949 | 964 | 917 | 918 | -20 | -2.1% | 85,600 |
| 2018/05/16 | 934 | 947 | 932 | 938 | ±0 | ±0% | 17,300 |
| 2018/05/15 | 939 | 953 | 927 | 938 | +3 | +0.3% | 46,900 |
| 2018/05/14 | 952 | 955 | 925 | 935 | -2 | -0.2% | 64,100 |
| 2018/05/11 | 924 | 943 | 912 | 937 | +13 | +1.4% | 69,200 |
| 2018/05/10 | 926 | 928 | 890 | 924 | +2 | +0.2% | 45,400 |
1551～
1600
件表示中 / 4284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 | 134,900円 | +3.6% | +0.9% | 1.70% | 14.95倍 | 1.48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 |
| シンメンテＨＤ | 149,800円 | +8.1% | +3.3% | 1.87% | 16.37倍 | 3.65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 |
| ステムセル研 | 156,500円 | +20.9% | +43.9% | 1.60% | 32.07倍 | 5.59倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＥＲＩ ＨＤ | 201,200円 | +13.8% | +4.0% | 2.98% | 11.77倍 | 2.67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 | 115,500円 | +13.5% | +32.4% | 2.77% | 98.30倍 | 2.82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
