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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 192.8 | 192.8 | 192.8 | 192.8 | +0.4 | +0.2% | 800 |
| 2010/05/25 | 207.4 | 207.4 | 192.4 | 192.4 | -5 | -2.5% | 9,600 |
| 2010/05/24 | 197.5 | 197.5 | 197.4 | 197.4 | +4.9 | +2.5% | 3,200 |
| 2010/05/21 | 187.5 | 192.5 | 185 | 192.5 | +3.6 | +1.9% | 17,600 |
| 2010/05/20 | 190.6 | 190.6 | 188.9 | 188.9 | -3.6 | -1.9% | 6,400 |
| 2010/05/19 | 189.3 | 192.5 | 189.3 | 192.5 | ±0 | ±0% | 10,400 |
| 2010/05/18 | 194.9 | 194.9 | 192.1 | 192.5 | -2.5 | -1.3% | 14,400 |
| 2010/05/17 | 201.1 | 201.1 | 195 | 195 | -7.4 | -3.7% | 14,400 |
| 2010/05/14 | 197.9 | 202.4 | 197.9 | 202.4 | -2.5 | -1.2% | 8,800 |
| 2010/05/13 | 204.9 | 205 | 202.5 | 204.9 | +2.4 | +1.2% | 8,800 |
| 2010/05/12 | 200 | 202.5 | 200 | 202.5 | +1.2 | +0.6% | 4,800 |
| 2010/05/11 | 197.8 | 201.3 | 197.6 | 201.3 | +5 | +2.5% | 4,000 |
| 2010/05/10 | 193.8 | 196.3 | 193.8 | 196.3 | ±0 | ±0% | 3,200 |
| 2010/05/07 | 191.3 | 196.3 | 189.1 | 196.3 | ±0 | ±0% | 28,000 |
| 2010/05/06 | 200 | 201.3 | 195.1 | 196.3 | -5 | -2.5% | 19,200 |
| 2010/04/30 | 201.9 | 202.5 | 198.4 | 201.3 | +2.5 | +1.3% | 12,800 |
| 2010/04/28 | 193.9 | 198.8 | 193.9 | 198.8 | -0.6 | -0.3% | 8,000 |
| 2010/04/27 | 198.5 | 199.4 | 197.5 | 199.4 | +4.3 | +2.2% | 6,400 |
| 2010/04/26 | 193.8 | 198.5 | 191.3 | 195.1 | -3.7 | -1.9% | 12,800 |
| 2010/04/23 | 197.5 | 198.8 | 196.3 | 198.8 | ±0 | ±0% | 18,400 |
| 2010/04/22 | 190.5 | 199.9 | 188.8 | 198.8 | +10 | +5.3% | 23,200 |
| 2010/04/21 | 190 | 190 | 187.6 | 188.8 | +2.5 | +1.3% | 4,000 |
| 2010/04/20 | 190 | 192.5 | 186.3 | 186.3 | +0.7 | +0.4% | 13,600 |
| 2010/04/19 | 181 | 185.9 | 180.6 | 185.6 | +3.8 | +2.1% | 19,200 |
| 2010/04/16 | 183.3 | 183.3 | 181.3 | 181.8 | +1.3 | +0.7% | 28,800 |
| 2010/04/15 | 179.6 | 182.5 | 179.6 | 180.5 | +1.1 | +0.6% | 16,800 |
| 2010/04/14 | 178 | 186.5 | 178 | 179.4 | +1.5 | +0.8% | 24,800 |
| 2010/04/13 | 178.1 | 178.1 | 176.9 | 177.9 | -0.2 | -0.1% | 27,200 |
| 2010/04/12 | 178.5 | 179.8 | 178.1 | 178.1 | -1.8 | -1% | 20,000 |
| 2010/04/09 | 178.1 | 180.6 | 178.1 | 179.9 | +1.8 | +1% | 12,000 |
| 2010/04/08 | 178.1 | 179.4 | 176.1 | 178.1 | -0.2 | -0.1% | 16,800 |
| 2010/04/07 | 179.6 | 180.4 | 178.3 | 178.3 | -1.5 | -0.8% | 10,400 |
| 2010/04/06 | 185.3 | 185.4 | 178.3 | 179.8 | -4 | -2.2% | 23,200 |
| 2010/04/05 | 180.6 | 183.8 | 179.1 | 183.8 | +6.7 | +3.8% | 51,200 |
| 2010/04/02 | 175.8 | 177.5 | 175.8 | 177.1 | +1.7 | +1% | 18,400 |
| 2010/04/01 | 174.9 | 176.1 | 174.9 | 175.4 | +0.4 | +0.2% | 4,800 |
| 2010/03/31 | 174.1 | 175 | 174.1 | 175 | +1.5 | +0.9% | 4,000 |
| 2010/03/30 | 173.5 | 173.5 | 173.5 | 173.5 | ±0 | ±0% | 800 |
| 2010/03/29 | 173.5 | 174.3 | 173.5 | 173.5 | -1.4 | -0.8% | 6,400 |
| 2010/03/26 | 173 | 174.9 | 172.1 | 174.9 | +1.5 | +0.9% | 20,000 |
| 2010/03/25 | 174.4 | 174.4 | 171.9 | 173.4 | -1.9 | -1.1% | 20,000 |
| 2010/03/24 | 175.1 | 175.3 | 174.5 | 175.3 | -0.3 | -0.2% | 10,400 |
| 2010/03/23 | 176.3 | 176.3 | 174.5 | 175.6 | -0.7 | -0.4% | 4,800 |
| 2010/03/19 | 177.1 | 178.8 | 173.9 | 176.3 | -0.8 | -0.5% | 49,600 |
| 2010/03/18 | 176.4 | 177.5 | 176.4 | 177.1 | -0.4 | -0.2% | 12,000 |
| 2010/03/17 | 180.9 | 180.9 | 177.1 | 177.5 | +0.4 | +0.2% | 7,200 |
| 2010/03/16 | 184.3 | 184.4 | 174.4 | 177.1 | -4.8 | -2.6% | 18,400 |
| 2010/03/15 | 174.9 | 185.6 | 174.9 | 181.9 | +10.6 | +6.2% | 35,200 |
| 2010/03/12 | 168.8 | 171.3 | 168.8 | 171.3 | +2.5 | +1.5% | 4,800 |
| 2010/03/11 | 166.3 | 168.8 | 165.6 | 168.8 | +0.7 | +0.4% | 4,800 |
3551～
3600
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
