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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,349 | 1,349 | 1,333 | 1,333 | -16 | -1.2% | 200 |
| 2024/11/11 | 1,330 | 1,350 | 1,330 | 1,349 | +11 | +0.8% | 1,100 |
| 2024/11/08 | 1,338 | 1,338 | 1,338 | 1,338 | -12 | -0.9% | 100 |
| 2024/11/07 | 1,380 | 1,380 | 1,350 | 1,350 | - | - | 200 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,350 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 400 |
| 2024/11/01 | 1,390 | 1,390 | 1,350 | 1,351 | -69 | -4.9% | 2,400 |
| 2024/10/31 | 1,423 | 1,423 | 1,420 | 1,420 | +10 | +0.7% | 2,500 |
| 2024/10/30 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,300 |
| 2024/10/29 | 1,410 | 1,410 | 1,410 | 1,410 | -3 | -0.2% | 900 |
| 2024/10/28 | 1,391 | 1,421 | 1,378 | 1,413 | +52 | +3.8% | 800 |
| 2024/10/25 | 1,410 | 1,410 | 1,361 | 1,361 | -19 | -1.4% | 2,300 |
| 2024/10/24 | 1,363 | 1,380 | 1,363 | 1,380 | - | - | 500 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,371 | 1,371 | 1,359 | 1,369 | +10 | +0.7% | 300 |
| 2024/10/21 | 1,358 | 1,359 | 1,357 | 1,359 | - | - | 700 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,367 | 1,367 | 1,367 | 1,367 | -15 | -1.1% | 100 |
| 2024/10/15 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 400 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 600 |
| 2024/10/09 | 1,360 | 1,360 | 1,345 | 1,350 | +20 | +1.5% | 700 |
| 2024/10/08 | 1,355 | 1,355 | 1,330 | 1,330 | -25 | -1.8% | 200 |
| 2024/10/07 | 1,385 | 1,385 | 1,350 | 1,355 | -30 | -2.2% | 2,900 |
| 2024/10/04 | 1,380 | 1,385 | 1,380 | 1,385 | +3 | +0.2% | 2,200 |
| 2024/10/03 | 1,393 | 1,393 | 1,380 | 1,382 | -27 | -1.9% | 400 |
| 2024/10/02 | 1,389 | 1,439 | 1,380 | 1,409 | +9 | +0.6% | 900 |
| 2024/10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 200 |
| 2024/09/30 | 1,430 | 1,430 | 1,429 | 1,430 | - | - | 700 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,410 | 1,410 | 1,410 | 1,410 | -40 | -2.8% | 100 |
| 2024/09/25 | 1,458 | 1,458 | 1,438 | 1,450 | -15 | -1% | 2,700 |
| 2024/09/24 | 1,440 | 1,467 | 1,440 | 1,465 | +39 | +2.7% | 700 |
| 2024/09/20 | 1,469 | 1,470 | 1,409 | 1,426 | -30 | -2.1% | 1,700 |
| 2024/09/19 | 1,441 | 1,470 | 1,441 | 1,456 | +14 | +1% | 4,000 |
| 2024/09/18 | 1,367 | 1,453 | 1,367 | 1,442 | +87 | +6.4% | 2,800 |
| 2024/09/17 | 1,364 | 1,364 | 1,355 | 1,355 | -3 | -0.2% | 500 |
| 2024/09/13 | 1,300 | 1,384 | 1,290 | 1,358 | +58 | +4.5% | 5,500 |
| 2024/09/12 | 1,300 | 1,310 | 1,300 | 1,300 | -18 | -1.4% | 2,300 |
| 2024/09/11 | 1,360 | 1,360 | 1,318 | 1,318 | -47 | -3.4% | 300 |
| 2024/09/10 | 1,365 | 1,365 | 1,365 | 1,365 | -1 | -0.1% | 200 |
| 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 |
151～
200
件表示中 / 4425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 | 135,900円 | +4.6% | +3.2% | 1.77% | 16.76倍 | 1.43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 |
| ＥＲＩ ＨＤ | 215,300円 | +13.8% | +4.0% | 2.79% | 12.59倍 | 2.91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 | 124,000円 | +8.9% | +153.0% | 2.66% | 19.79倍 | 3.03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 |
| ＦＣＥ | 72,200円 | +14.9% | +29.6% | 0.97% | 25.22倍 | 4.43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 | 67,100円 | +10.1% | +25.2% | 4.62% | 11.74倍 | 3.41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
