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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,350 | 1,386 | 1,350 | 1,375 | +23 | +1.7% | 1,800 |
| 2024/06/14 | 1,338 | 1,352 | 1,338 | 1,352 | +14 | +1% | 600 |
| 2024/06/13 | 1,338 | 1,338 | 1,338 | 1,338 | ±0 | ±0% | 200 |
| 2024/06/12 | 1,338 | 1,338 | 1,338 | 1,338 | -11 | -0.8% | 100 |
| 2024/06/11 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 700 |
| 2024/06/10 | 1,349 | 1,350 | 1,349 | 1,350 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,343 | 1,350 | 1,343 | 1,350 | +8 | +0.6% | 500 |
| 2024/06/06 | 1,344 | 1,344 | 1,342 | 1,342 | -7 | -0.5% | 200 |
| 2024/06/05 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 800 |
| 2024/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2024/06/03 | 1,349 | 1,350 | 1,290 | 1,350 | +1 | +0.1% | 2,500 |
| 2024/05/31 | 1,330 | 1,349 | 1,330 | 1,349 | ±0 | ±0% | 300 |
| 2024/05/30 | 1,359 | 1,360 | 1,349 | 1,349 | -51 | -3.6% | 900 |
| 2024/05/29 | 1,390 | 1,400 | 1,390 | 1,400 | +7 | +0.5% | 4,100 |
| 2024/05/28 | 1,397 | 1,397 | 1,380 | 1,393 | -4 | -0.3% | 1,000 |
| 2024/05/27 | 1,383 | 1,397 | 1,359 | 1,397 | +40 | +2.9% | 2,700 |
| 2024/05/24 | 1,347 | 1,369 | 1,346 | 1,357 | -1 | -0.1% | 1,200 |
| 2024/05/23 | 1,372 | 1,372 | 1,358 | 1,358 | -15 | -1.1% | 200 |
| 2024/05/22 | 1,388 | 1,388 | 1,373 | 1,373 | -15 | -1.1% | 700 |
| 2024/05/21 | 1,363 | 1,396 | 1,363 | 1,388 | +25 | +1.8% | 1,700 |
| 2024/05/20 | 1,330 | 1,363 | 1,330 | 1,363 | +33 | +2.5% | 700 |
| 2024/05/17 | 1,300 | 1,330 | 1,300 | 1,330 | +35 | +2.7% | 4,000 |
| 2024/05/16 | 1,294 | 1,295 | 1,294 | 1,295 | +1 | +0.1% | 200 |
| 2024/05/15 | 1,276 | 1,314 | 1,276 | 1,294 | -22 | -1.7% | 4,400 |
| 2024/05/14 | 1,316 | 1,324 | 1,275 | 1,316 | -8 | -0.6% | 3,500 |
| 2024/05/13 | 1,311 | 1,324 | 1,311 | 1,324 | ±0 | ±0% | 1,000 |
| 2024/05/10 | 1,335 | 1,336 | 1,324 | 1,324 | -12 | -0.9% | 400 |
| 2024/05/09 | 1,332 | 1,336 | 1,332 | 1,336 | +4 | +0.3% | 400 |
| 2024/05/08 | 1,331 | 1,334 | 1,331 | 1,332 | ±0 | ±0% | 700 |
| 2024/05/07 | 1,330 | 1,332 | 1,330 | 1,332 | - | - | 2,400 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,375 | 1,375 | 1,350 | 1,350 | -25 | -1.8% | 300 |
| 2024/04/30 | 1,405 | 1,405 | 1,375 | 1,375 | ±0 | ±0% | 1,200 |
| 2024/04/26 | 1,377 | 1,377 | 1,375 | 1,375 | +6 | +0.4% | 200 |
| 2024/04/25 | 1,410 | 1,410 | 1,369 | 1,369 | -31 | -2.2% | 2,200 |
| 2024/04/24 | 1,360 | 1,400 | 1,360 | 1,400 | +36 | +2.6% | 10,200 |
| 2024/04/23 | 1,368 | 1,368 | 1,363 | 1,364 | ±0 | ±0% | 500 |
| 2024/04/22 | 1,364 | 1,364 | 1,364 | 1,364 | +16 | +1.2% | 700 |
| 2024/04/19 | 1,341 | 1,349 | 1,341 | 1,348 | +7 | +0.5% | 400 |
| 2024/04/18 | 1,340 | 1,341 | 1,340 | 1,341 | ±0 | ±0% | 400 |
| 2024/04/17 | 1,341 | 1,341 | 1,341 | 1,341 | -10 | -0.7% | 900 |
| 2024/04/16 | 1,333 | 1,351 | 1,333 | 1,351 | +2 | +0.1% | 4,100 |
| 2024/04/15 | 1,318 | 1,379 | 1,309 | 1,349 | +61 | +4.7% | 7,300 |
| 2024/04/12 | 1,288 | 1,289 | 1,288 | 1,288 | -7 | -0.5% | 500 |
| 2024/04/11 | 1,280 | 1,295 | 1,280 | 1,295 | +15 | +1.2% | 400 |
| 2024/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | +16 | +1.3% | 100 |
| 2024/04/09 | 1,234 | 1,264 | 1,234 | 1,264 | +29 | +2.3% | 1,600 |
| 2024/04/08 | 1,232 | 1,237 | 1,232 | 1,235 | +3 | +0.2% | 3,100 |
| 2024/04/05 | 1,233 | 1,239 | 1,230 | 1,232 | -7 | -0.6% | 900 |
| 2024/04/04 | 1,234 | 1,239 | 1,234 | 1,239 | -1 | -0.1% | 600 |
251～
300
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
