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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/10 | 164.5 | 168.1 | 164.5 | 168.1 | +2.5 | +1.5% | 7,200 |
| 2010/03/09 | 165 | 165.6 | 163.1 | 165.6 | +2.3 | +1.4% | 19,200 |
| 2010/03/08 | 162.5 | 163.3 | 162.5 | 163.3 | +0.3 | +0.2% | 16,800 |
| 2010/03/05 | 162.3 | 163.5 | 162.3 | 163 | +0.9 | +0.6% | 9,600 |
| 2010/03/04 | 162.1 | 162.9 | 162.1 | 162.1 | -0.4 | -0.2% | 8,000 |
| 2010/03/03 | 162.5 | 162.5 | 162.5 | 162.5 | +0.1 | +0.1% | 800 |
| 2010/03/02 | 161.9 | 163.8 | 161.9 | 162.4 | ±0 | ±0% | 4,000 |
| 2010/03/01 | 163 | 163 | 162.4 | 162.4 | +0.9 | +0.6% | 4,000 |
| 2010/02/26 | 161.5 | 161.6 | 160.6 | 161.5 | -3.5 | -2.1% | 40,000 |
| 2010/02/25 | 165 | 165 | 163.8 | 165 | +1.9 | +1.2% | 8,000 |
| 2010/02/24 | 163.8 | 163.8 | 163 | 163.1 | -1.9 | -1.2% | 4,000 |
| 2010/02/23 | 163.3 | 165 | 162.6 | 165 | +1.9 | +1.2% | 8,000 |
| 2010/02/22 | 165.6 | 165.6 | 163.1 | 163.1 | +1.2 | +0.7% | 3,200 |
| 2010/02/19 | 162.4 | 162.6 | 161.9 | 161.9 | +1.3 | +0.8% | 8,000 |
| 2010/02/18 | 160.5 | 161.4 | 160.4 | 160.6 | -0.7 | -0.4% | 14,400 |
| 2010/02/17 | 163.8 | 163.8 | 161.3 | 161.3 | -2.5 | -1.5% | 18,400 |
| 2010/02/16 | 164.3 | 164.3 | 163.8 | 163.8 | -0.2 | -0.1% | 6,400 |
| 2010/02/15 | 165.3 | 165.3 | 164 | 164 | -2.3 | -1.4% | 4,000 |
3751～
3800
件表示中 / 4465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 | 149,100円 | +4.6% | +3.2% | 1.61% | 18.39倍 | 1.57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 |
| ＱＢネットＨＤ | 134,400円 | +7.1% | +35.3% | 2.98% | 12.65倍 | 1.21倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＤＮＨＤ | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| メンバーズ | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13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 |
| アシロ | 229,800円 | +31.9% | +295.3% | 1.48% | 20.18倍 | 6.20倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
