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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,214 | 1,245 | 1,213 | 1,240 | +39 | +3.2% | 7,600 |
| 2023/11/14 | 1,191 | 1,214 | 1,191 | 1,201 | +7 | +0.6% | 2,200 |
| 2023/11/13 | 1,187 | 1,194 | 1,184 | 1,194 | ±0 | ±0% | 700 |
| 2023/11/10 | 1,186 | 1,195 | 1,186 | 1,194 | - | - | 500 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,194 | 1,196 | 1,185 | 1,186 | -8 | -0.7% | 3,500 |
| 2023/11/07 | 1,180 | 1,198 | 1,179 | 1,194 | +9 | +0.8% | 2,800 |
| 2023/11/06 | 1,176 | 1,187 | 1,170 | 1,185 | +9 | +0.8% | 2,200 |
| 2023/11/02 | 1,191 | 1,191 | 1,165 | 1,176 | +15 | +1.3% | 1,500 |
| 2023/11/01 | 1,160 | 1,164 | 1,160 | 1,161 | -3 | -0.3% | 800 |
| 2023/10/31 | 1,161 | 1,164 | 1,161 | 1,164 | +10 | +0.9% | 800 |
| 2023/10/30 | 1,177 | 1,184 | 1,154 | 1,154 | -25 | -2.1% | 3,500 |
| 2023/10/27 | 1,165 | 1,180 | 1,165 | 1,179 | +12 | +1% | 1,700 |
| 2023/10/26 | 1,158 | 1,171 | 1,158 | 1,167 | -7 | -0.6% | 1,100 |
| 2023/10/25 | 1,189 | 1,189 | 1,153 | 1,174 | -4 | -0.3% | 3,200 |
| 2023/10/24 | 1,177 | 1,178 | 1,152 | 1,178 | +1 | +0.1% | 3,700 |
| 2023/10/23 | 1,195 | 1,196 | 1,170 | 1,177 | -11 | -0.9% | 8,500 |
| 2023/10/20 | 1,204 | 1,212 | 1,188 | 1,188 | -20 | -1.7% | 7,200 |
| 2023/10/19 | 1,221 | 1,221 | 1,208 | 1,208 | -19 | -1.5% | 4,200 |
| 2023/10/18 | 1,224 | 1,231 | 1,224 | 1,227 | +4 | +0.3% | 1,900 |
| 2023/10/17 | 1,222 | 1,231 | 1,221 | 1,223 | +8 | +0.7% | 2,900 |
| 2023/10/16 | 1,232 | 1,255 | 1,215 | 1,215 | -18 | -1.5% | 4,300 |
| 2023/10/13 | 1,230 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,229 | 1,231 | 1,229 | 1,229 | ±0 | ±0% | 1,100 |
| 2023/10/11 | 1,230 | 1,230 | 1,229 | 1,229 | -4 | -0.3% | 200 |
| 2023/10/10 | 1,222 | 1,233 | 1,222 | 1,233 | +17 | +1.4% | 3,700 |
| 2023/10/06 | 1,218 | 1,218 | 1,216 | 1,216 | -5 | -0.4% | 300 |
| 2023/10/05 | 1,220 | 1,227 | 1,220 | 1,221 | ±0 | ±0% | 1,200 |
| 2023/10/04 | 1,215 | 1,234 | 1,214 | 1,221 | +5 | +0.4% | 3,600 |
| 2023/10/03 | 1,213 | 1,216 | 1,212 | 1,216 | -6 | -0.5% | 800 |
| 2023/10/02 | 1,221 | 1,222 | 1,221 | 1,222 | -8 | -0.7% | 500 |
| 2023/09/29 | 1,241 | 1,241 | 1,230 | 1,230 | -6 | -0.5% | 500 |
| 2023/09/28 | 1,234 | 1,250 | 1,234 | 1,236 | +6 | +0.5% | 1,700 |
| 2023/09/27 | 1,230 | 1,231 | 1,229 | 1,230 | ±0 | ±0% | 1,400 |
| 2023/09/26 | 1,232 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 700 |
| 2023/09/25 | 1,232 | 1,232 | 1,229 | 1,230 | +6 | +0.5% | 4,000 |
| 2023/09/22 | 1,215 | 1,227 | 1,215 | 1,224 | +2 | +0.2% | 2,500 |
| 2023/09/21 | 1,214 | 1,227 | 1,214 | 1,222 | +3 | +0.2% | 700 |
| 2023/09/20 | 1,213 | 1,220 | 1,213 | 1,219 | -5 | -0.4% | 700 |
| 2023/09/19 | 1,225 | 1,230 | 1,220 | 1,224 | -2 | -0.2% | 2,300 |
| 2023/09/15 | 1,225 | 1,230 | 1,223 | 1,226 | +1 | +0.1% | 2,700 |
| 2023/09/14 | 1,208 | 1,225 | 1,208 | 1,225 | -2 | -0.2% | 1,500 |
| 2023/09/13 | 1,227 | 1,230 | 1,225 | 1,227 | +6 | +0.5% | 1,900 |
| 2023/09/12 | 1,221 | 1,228 | 1,221 | 1,221 | ±0 | ±0% | 700 |
| 2023/09/11 | 1,210 | 1,222 | 1,210 | 1,221 | +11 | +0.9% | 700 |
| 2023/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,300 |
| 2023/09/07 | 1,209 | 1,219 | 1,209 | 1,210 | -12 | -1% | 1,100 |
| 2023/09/06 | 1,221 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 1,900 |
| 2023/09/05 | 1,222 | 1,226 | 1,220 | 1,221 | -6 | -0.5% | 1,200 |
| 2023/09/04 | 1,222 | 1,227 | 1,222 | 1,227 | +4 | +0.3% | 500 |
251～
300
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
