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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,231 | 1,237 | 1,226 | 1,226 | -15 | -1.2% | 3,800 |
| 2023/06/20 | 1,236 | 1,241 | 1,229 | 1,241 | +5 | +0.4% | 3,300 |
| 2023/06/19 | 1,248 | 1,253 | 1,235 | 1,236 | +1 | +0.1% | 8,100 |
| 2023/06/16 | 1,242 | 1,253 | 1,219 | 1,235 | -16 | -1.3% | 12,400 |
| 2023/06/15 | 1,281 | 1,290 | 1,251 | 1,251 | -49 | -3.8% | 21,500 |
| 2023/06/14 | 1,465 | 1,469 | 1,300 | 1,300 | -106 | -7.5% | 61,600 |
| 2023/06/13 | 1,483 | 1,486 | 1,339 | 1,406 | -59 | -4% | 66,200 |
| 2023/06/12 | 1,400 | 1,465 | 1,331 | 1,465 | +208 | +16.5% | 105,600 |
| 2023/06/09 | 1,262 | 1,275 | 1,233 | 1,257 | -16 | -1.3% | 6,400 |
| 2023/06/08 | 1,265 | 1,274 | 1,251 | 1,273 | +19 | +1.5% | 3,600 |
| 2023/06/07 | 1,245 | 1,267 | 1,242 | 1,254 | +9 | +0.7% | 4,100 |
| 2023/06/06 | 1,230 | 1,245 | 1,230 | 1,245 | +18 | +1.5% | 4,000 |
| 2023/06/05 | 1,233 | 1,233 | 1,227 | 1,227 | -6 | -0.5% | 1,800 |
| 2023/06/02 | 1,223 | 1,233 | 1,216 | 1,233 | +6 | +0.5% | 1,600 |
| 2023/06/01 | 1,250 | 1,250 | 1,227 | 1,227 | -23 | -1.8% | 1,100 |
| 2023/05/31 | 1,250 | 1,250 | 1,239 | 1,250 | ±0 | ±0% | 1,100 |
| 2023/05/30 | 1,240 | 1,250 | 1,230 | 1,250 | +23 | +1.9% | 3,500 |
| 2023/05/29 | 1,236 | 1,236 | 1,216 | 1,227 | +19 | +1.6% | 3,600 |
| 2023/05/26 | 1,224 | 1,230 | 1,208 | 1,208 | -16 | -1.3% | 4,800 |
| 2023/05/25 | 1,224 | 1,237 | 1,216 | 1,224 | +34 | +2.9% | 7,400 |
| 2023/05/24 | 1,179 | 1,200 | 1,174 | 1,190 | +10 | +0.8% | 6,600 |
| 2023/05/23 | 1,182 | 1,186 | 1,176 | 1,180 | +10 | +0.9% | 3,900 |
| 2023/05/22 | 1,178 | 1,190 | 1,170 | 1,170 | -12 | -1% | 3,700 |
| 2023/05/19 | 1,185 | 1,185 | 1,181 | 1,182 | +2 | +0.2% | 1,200 |
| 2023/05/18 | 1,168 | 1,184 | 1,161 | 1,180 | +17 | +1.5% | 800 |
| 2023/05/17 | 1,176 | 1,176 | 1,163 | 1,163 | -12 | -1% | 1,300 |
| 2023/05/16 | 1,169 | 1,180 | 1,169 | 1,175 | -5 | -0.4% | 500 |
| 2023/05/15 | 1,175 | 1,184 | 1,170 | 1,180 | -25 | -2.1% | 5,900 |
| 2023/05/12 | 1,204 | 1,209 | 1,195 | 1,205 | -3 | -0.2% | 2,200 |
| 2023/05/11 | 1,245 | 1,250 | 1,195 | 1,208 | -37 | -3% | 4,100 |
| 2023/05/10 | 1,200 | 1,250 | 1,200 | 1,245 | +46 | +3.8% | 3,800 |
| 2023/05/09 | 1,198 | 1,199 | 1,195 | 1,199 | +8 | +0.7% | 2,900 |
| 2023/05/08 | 1,201 | 1,201 | 1,191 | 1,191 | +3 | +0.3% | 700 |
| 2023/05/02 | 1,194 | 1,201 | 1,188 | 1,188 | -10 | -0.8% | 900 |
| 2023/05/01 | 1,202 | 1,202 | 1,184 | 1,198 | +3 | +0.3% | 500 |
| 2023/04/28 | 1,218 | 1,218 | 1,195 | 1,195 | -15 | -1.2% | 1,700 |
| 2023/04/27 | 1,193 | 1,210 | 1,191 | 1,210 | +24 | +2% | 1,700 |
| 2023/04/26 | 1,204 | 1,204 | 1,184 | 1,186 | -17 | -1.4% | 1,400 |
| 2023/04/25 | 1,202 | 1,212 | 1,190 | 1,203 | -10 | -0.8% | 4,100 |
| 2023/04/24 | 1,203 | 1,213 | 1,197 | 1,213 | +12 | +1% | 2,300 |
| 2023/04/21 | 1,207 | 1,207 | 1,190 | 1,201 | -5 | -0.4% | 1,900 |
| 2023/04/20 | 1,190 | 1,206 | 1,190 | 1,206 | +18 | +1.5% | 1,300 |
| 2023/04/19 | 1,185 | 1,193 | 1,185 | 1,188 | -1 | -0.1% | 1,500 |
| 2023/04/18 | 1,180 | 1,193 | 1,173 | 1,189 | +9 | +0.8% | 1,100 |
| 2023/04/17 | 1,208 | 1,208 | 1,178 | 1,180 | -18 | -1.5% | 2,700 |
| 2023/04/14 | 1,211 | 1,211 | 1,185 | 1,198 | +7 | +0.6% | 1,700 |
| 2023/04/13 | 1,195 | 1,198 | 1,188 | 1,191 | -4 | -0.3% | 2,700 |
| 2023/04/12 | 1,194 | 1,206 | 1,193 | 1,195 | +2 | +0.2% | 2,800 |
| 2023/04/11 | 1,200 | 1,202 | 1,189 | 1,193 | -5 | -0.4% | 3,000 |
| 2023/04/10 | 1,227 | 1,232 | 1,176 | 1,198 | -29 | -2.4% | 6,300 |
351～
400
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
