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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,236 | 1,238 | 1,234 | 1,234 | +4 | +0.3% | 1,300 |
| 2024/01/30 | 1,217 | 1,230 | 1,217 | 1,230 | +20 | +1.7% | 700 |
| 2024/01/29 | 1,233 | 1,233 | 1,210 | 1,210 | -22 | -1.8% | 1,700 |
| 2024/01/26 | 1,233 | 1,233 | 1,230 | 1,232 | -3 | -0.2% | 3,100 |
| 2024/01/25 | 1,237 | 1,237 | 1,235 | 1,235 | +5 | +0.4% | 3,800 |
| 2024/01/24 | 1,229 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,100 |
| 2024/01/23 | 1,231 | 1,233 | 1,228 | 1,230 | -10 | -0.8% | 2,900 |
| 2024/01/22 | 1,245 | 1,245 | 1,240 | 1,240 | -2 | -0.2% | 600 |
| 2024/01/19 | 1,228 | 1,242 | 1,228 | 1,242 | +12 | +1% | 400 |
| 2024/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 500 |
| 2024/01/17 | 1,234 | 1,235 | 1,234 | 1,235 | +8 | +0.7% | 200 |
| 2024/01/16 | 1,231 | 1,235 | 1,227 | 1,227 | -5 | -0.4% | 900 |
| 2024/01/15 | 1,235 | 1,235 | 1,232 | 1,232 | +2 | +0.2% | 900 |
| 2024/01/12 | 1,231 | 1,246 | 1,227 | 1,230 | -1 | -0.1% | 5,600 |
| 2024/01/11 | 1,231 | 1,231 | 1,229 | 1,231 | +5 | +0.4% | 900 |
| 2024/01/10 | 1,226 | 1,231 | 1,226 | 1,226 | -4 | -0.3% | 800 |
| 2024/01/09 | 1,232 | 1,232 | 1,230 | 1,230 | -8 | -0.6% | 500 |
| 2024/01/05 | 1,229 | 1,253 | 1,225 | 1,238 | +8 | +0.7% | 2,100 |
| 2024/01/04 | 1,230 | 1,243 | 1,218 | 1,230 | ±0 | ±0% | 3,000 |
| 2023/12/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2023/12/28 | 1,230 | 1,231 | 1,228 | 1,231 | +1 | +0.1% | 2,500 |
| 2023/12/27 | 1,226 | 1,230 | 1,226 | 1,230 | -1 | -0.1% | 600 |
| 2023/12/26 | 1,232 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 1,500 |
| 2023/12/25 | 1,245 | 1,245 | 1,230 | 1,230 | +15 | +1.2% | 4,300 |
| 2023/12/22 | 1,206 | 1,221 | 1,206 | 1,215 | +12 | +1% | 2,100 |
| 2023/12/21 | 1,204 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 900 |
| 2023/12/20 | 1,224 | 1,232 | 1,202 | 1,204 | -23 | -1.9% | 6,600 |
| 2023/12/19 | 1,218 | 1,227 | 1,217 | 1,227 | +14 | +1.2% | 1,700 |
| 2023/12/18 | 1,214 | 1,220 | 1,213 | 1,213 | +3 | +0.2% | 1,700 |
| 2023/12/15 | 1,210 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 800 |
| 2023/12/14 | 1,205 | 1,215 | 1,205 | 1,210 | -3 | -0.2% | 800 |
| 2023/12/13 | 1,216 | 1,216 | 1,213 | 1,213 | -3 | -0.2% | 1,800 |
| 2023/12/12 | 1,216 | 1,228 | 1,216 | 1,216 | -12 | -1% | 2,000 |
| 2023/12/11 | 1,225 | 1,230 | 1,223 | 1,228 | ±0 | ±0% | 1,000 |
| 2023/12/08 | 1,230 | 1,232 | 1,223 | 1,228 | -4 | -0.3% | 2,800 |
| 2023/12/07 | 1,228 | 1,234 | 1,228 | 1,232 | +4 | +0.3% | 1,300 |
| 2023/12/06 | 1,228 | 1,230 | 1,228 | 1,228 | +1 | +0.1% | 1,700 |
| 2023/12/05 | 1,224 | 1,230 | 1,224 | 1,227 | +3 | +0.2% | 1,700 |
| 2023/12/04 | 1,220 | 1,225 | 1,218 | 1,224 | +8 | +0.7% | 2,000 |
| 2023/12/01 | 1,220 | 1,220 | 1,216 | 1,216 | -13 | -1.1% | 200 |
| 2023/11/30 | 1,204 | 1,229 | 1,204 | 1,229 | - | - | 500 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,246 | 1,246 | 1,229 | 1,230 | -6 | -0.5% | 2,000 |
| 2023/11/27 | 1,247 | 1,247 | 1,231 | 1,236 | +3 | +0.2% | 3,000 |
| 2023/11/24 | 1,233 | 1,236 | 1,232 | 1,233 | ±0 | ±0% | 1,300 |
| 2023/11/22 | 1,236 | 1,236 | 1,233 | 1,233 | -8 | -0.6% | 300 |
| 2023/11/21 | 1,245 | 1,245 | 1,241 | 1,241 | +4 | +0.3% | 600 |
| 2023/11/20 | 1,252 | 1,255 | 1,237 | 1,237 | -13 | -1% | 800 |
| 2023/11/17 | 1,249 | 1,254 | 1,245 | 1,250 | +14 | +1.1% | 1,800 |
| 2023/11/16 | 1,236 | 1,254 | 1,236 | 1,236 | -4 | -0.3% | 900 |
201～
250
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
