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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/03 | 1,240 | 1,241 | 1,205 | 1,240 | -21 | -1.7% | 3,200 |
| 2024/04/02 | 1,248 | 1,261 | 1,248 | 1,261 | +3 | +0.2% | 400 |
| 2024/04/01 | 1,332 | 1,332 | 1,250 | 1,258 | -91 | -6.7% | 2,000 |
| 2024/03/29 | 1,324 | 1,349 | 1,324 | 1,349 | +16 | +1.2% | 2,700 |
| 2024/03/28 | 1,328 | 1,333 | 1,318 | 1,333 | +3 | +0.2% | 1,000 |
| 2024/03/27 | 1,324 | 1,330 | 1,313 | 1,330 | +36 | +2.8% | 2,800 |
| 2024/03/26 | 1,295 | 1,295 | 1,294 | 1,294 | -1 | -0.1% | 600 |
| 2024/03/25 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 2,400 |
| 2024/03/22 | 1,290 | 1,295 | 1,283 | 1,295 | -2 | -0.2% | 1,200 |
| 2024/03/21 | 1,275 | 1,303 | 1,275 | 1,297 | +34 | +2.7% | 3,100 |
| 2024/03/19 | 1,250 | 1,263 | 1,250 | 1,263 | +26 | +2.1% | 900 |
| 2024/03/18 | 1,235 | 1,237 | 1,235 | 1,237 | +5 | +0.4% | 1,000 |
| 2024/03/15 | 1,233 | 1,233 | 1,232 | 1,232 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,233 | 1,233 | 1,232 | 1,232 | -1 | -0.1% | 500 |
301～
350
件表示中 / 4461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 | 142,000円 | +4.6% | +3.2% | 1.69% | 17.52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 |
| Ｇｕｎｏｓｙ | 70,200円 | +29.4% | +136.9% | 2.61% | 38.98倍 | 1.51倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| マイクロアド | 60,200円 | +11.5% | +59.2% | 0.00% | 100.84倍 | 4.88倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| 人夢技術 | 177,500円 | +8.0% | +24.1% | 3.38% | 13.54倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| イオレ | 526,000円 | +195.7% | - | 0.00% | 153.13倍 | 54.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
市場注目の銘柄
チャート関連のコラム
