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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,218 | 1,230 | 1,218 | 1,223 | -1 | -0.1% | 1,800 |
| 2023/08/31 | 1,211 | 1,228 | 1,211 | 1,224 | +10 | +0.8% | 600 |
| 2023/08/30 | 1,216 | 1,220 | 1,213 | 1,214 | -3 | -0.2% | 1,200 |
| 2023/08/29 | 1,230 | 1,232 | 1,217 | 1,217 | -13 | -1.1% | 2,700 |
| 2023/08/28 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/08/25 | 1,238 | 1,238 | 1,229 | 1,230 | -14 | -1.1% | 3,800 |
| 2023/08/24 | 1,237 | 1,247 | 1,237 | 1,244 | +7 | +0.6% | 1,300 |
| 2023/08/23 | 1,238 | 1,241 | 1,230 | 1,237 | +6 | +0.5% | 1,000 |
| 2023/08/22 | 1,230 | 1,241 | 1,230 | 1,231 | +1 | +0.1% | 1,300 |
| 2023/08/21 | 1,232 | 1,235 | 1,229 | 1,230 | +5 | +0.4% | 1,400 |
| 2023/08/18 | 1,225 | 1,232 | 1,224 | 1,225 | +7 | +0.6% | 1,800 |
| 2023/08/17 | 1,226 | 1,235 | 1,218 | 1,218 | +8 | +0.7% | 3,200 |
| 2023/08/16 | 1,234 | 1,235 | 1,210 | 1,210 | -20 | -1.6% | 3,400 |
| 2023/08/15 | 1,242 | 1,242 | 1,230 | 1,230 | -12 | -1% | 1,400 |
| 2023/08/14 | 1,224 | 1,242 | 1,218 | 1,242 | +18 | +1.5% | 2,400 |
| 2023/08/10 | 1,218 | 1,231 | 1,216 | 1,224 | +6 | +0.5% | 4,200 |
| 2023/08/09 | 1,205 | 1,218 | 1,201 | 1,218 | +13 | +1.1% | 4,000 |
| 2023/08/08 | 1,196 | 1,209 | 1,196 | 1,205 | +8 | +0.7% | 600 |
| 2023/08/07 | 1,188 | 1,205 | 1,187 | 1,197 | +2 | +0.2% | 2,500 |
| 2023/08/04 | 1,192 | 1,195 | 1,181 | 1,195 | +10 | +0.8% | 2,400 |
| 2023/08/03 | 1,192 | 1,200 | 1,182 | 1,185 | -3 | -0.3% | 4,800 |
| 2023/08/02 | 1,183 | 1,193 | 1,180 | 1,188 | +4 | +0.3% | 3,500 |
| 2023/08/01 | 1,194 | 1,267 | 1,160 | 1,184 | -118 | -9.1% | 15,700 |
| 2023/07/31 | 1,350 | 1,350 | 1,272 | 1,302 | +35 | +2.8% | 11,500 |
| 2023/07/28 | 1,246 | 1,277 | 1,238 | 1,267 | +27 | +2.2% | 11,200 |
| 2023/07/27 | 1,245 | 1,245 | 1,236 | 1,240 | -6 | -0.5% | 1,200 |
| 2023/07/26 | 1,227 | 1,246 | 1,227 | 1,246 | +17 | +1.4% | 1,700 |
| 2023/07/25 | 1,232 | 1,232 | 1,220 | 1,229 | +6 | +0.5% | 3,200 |
| 2023/07/24 | 1,227 | 1,228 | 1,209 | 1,223 | -7 | -0.6% | 3,900 |
| 2023/07/21 | 1,230 | 1,239 | 1,211 | 1,230 | +6 | +0.5% | 3,700 |
| 2023/07/20 | 1,222 | 1,224 | 1,205 | 1,224 | -1 | -0.1% | 2,300 |
| 2023/07/19 | 1,243 | 1,243 | 1,225 | 1,225 | -11 | -0.9% | 6,500 |
| 2023/07/18 | 1,249 | 1,249 | 1,236 | 1,236 | ±0 | ±0% | 2,600 |
| 2023/07/14 | 1,237 | 1,237 | 1,230 | 1,236 | +9 | +0.7% | 1,700 |
| 2023/07/13 | 1,229 | 1,229 | 1,227 | 1,227 | -9 | -0.7% | 500 |
| 2023/07/12 | 1,223 | 1,236 | 1,217 | 1,236 | +13 | +1.1% | 2,800 |
| 2023/07/11 | 1,224 | 1,233 | 1,222 | 1,223 | -7 | -0.6% | 1,100 |
| 2023/07/10 | 1,232 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 1,400 |
| 2023/07/07 | 1,226 | 1,232 | 1,225 | 1,229 | -2 | -0.2% | 3,000 |
| 2023/07/06 | 1,228 | 1,231 | 1,228 | 1,231 | +3 | +0.2% | 1,400 |
| 2023/07/05 | 1,228 | 1,231 | 1,228 | 1,228 | -2 | -0.2% | 1,300 |
| 2023/07/04 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2023/07/03 | 1,230 | 1,239 | 1,229 | 1,230 | ±0 | ±0% | 1,500 |
| 2023/06/30 | 1,242 | 1,242 | 1,229 | 1,230 | -12 | -1% | 3,100 |
| 2023/06/29 | 1,235 | 1,242 | 1,234 | 1,242 | +11 | +0.9% | 1,000 |
| 2023/06/28 | 1,231 | 1,236 | 1,230 | 1,231 | +1 | +0.1% | 2,700 |
| 2023/06/27 | 1,236 | 1,236 | 1,220 | 1,230 | -1 | -0.1% | 4,000 |
| 2023/06/26 | 1,246 | 1,246 | 1,229 | 1,231 | -9 | -0.7% | 3,900 |
| 2023/06/23 | 1,246 | 1,246 | 1,230 | 1,240 | +10 | +0.8% | 2,400 |
| 2023/06/22 | 1,247 | 1,248 | 1,230 | 1,230 | +4 | +0.3% | 3,700 |
301～
350
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
