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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,229 | 1,232 | 1,227 | 1,227 | -1 | -0.1% | 700 |
| 2023/04/06 | 1,262 | 1,262 | 1,222 | 1,228 | -6 | -0.5% | 2,000 |
| 2023/04/05 | 1,244 | 1,261 | 1,234 | 1,234 | -10 | -0.8% | 1,600 |
| 2023/04/04 | 1,235 | 1,261 | 1,233 | 1,244 | +12 | +1% | 2,400 |
| 2023/04/03 | 1,247 | 1,300 | 1,225 | 1,232 | -45 | -3.5% | 10,600 |
| 2023/03/31 | 1,208 | 1,390 | 1,208 | 1,277 | +71 | +5.9% | 27,200 |
| 2023/03/30 | 1,244 | 1,245 | 1,202 | 1,206 | -13 | -1.1% | 2,600 |
| 2023/03/29 | 1,256 | 1,265 | 1,219 | 1,219 | -7 | -0.6% | 4,000 |
| 2023/03/28 | 1,259 | 1,259 | 1,212 | 1,226 | -3 | -0.2% | 2,300 |
| 2023/03/27 | 1,275 | 1,279 | 1,200 | 1,229 | -19 | -1.5% | 7,100 |
| 2023/03/24 | 1,187 | 1,248 | 1,187 | 1,248 | +57 | +4.8% | 3,000 |
| 2023/03/23 | 1,176 | 1,198 | 1,176 | 1,191 | +19 | +1.6% | 2,000 |
| 2023/03/22 | 1,171 | 1,194 | 1,171 | 1,172 | +12 | +1% | 1,500 |
| 2023/03/20 | 1,163 | 1,190 | 1,160 | 1,160 | -17 | -1.4% | 1,200 |
| 2023/03/17 | 1,145 | 1,184 | 1,145 | 1,177 | +41 | +3.6% | 2,900 |
| 2023/03/16 | 1,152 | 1,163 | 1,136 | 1,136 | -22 | -1.9% | 2,300 |
| 2023/03/15 | 1,158 | 1,173 | 1,158 | 1,158 | +8 | +0.7% | 800 |
| 2023/03/14 | 1,182 | 1,182 | 1,131 | 1,150 | -20 | -1.7% | 3,400 |
| 2023/03/13 | 1,197 | 1,197 | 1,150 | 1,170 | -28 | -2.3% | 3,500 |
| 2023/03/10 | 1,218 | 1,221 | 1,198 | 1,198 | -26 | -2.1% | 1,300 |
| 2023/03/09 | 1,229 | 1,229 | 1,220 | 1,224 | -14 | -1.1% | 1,300 |
| 2023/03/08 | 1,240 | 1,244 | 1,225 | 1,238 | -1 | -0.1% | 2,500 |
| 2023/03/07 | 1,258 | 1,269 | 1,229 | 1,239 | -16 | -1.3% | 3,500 |
| 2023/03/06 | 1,246 | 1,260 | 1,245 | 1,255 | +25 | +2% | 3,700 |
| 2023/03/03 | 1,197 | 1,230 | 1,197 | 1,230 | +26 | +2.2% | 3,400 |
| 2023/03/02 | 1,230 | 1,230 | 1,190 | 1,204 | -33 | -2.7% | 6,300 |
| 2023/03/01 | 1,235 | 1,261 | 1,235 | 1,237 | +10 | +0.8% | 1,800 |
| 2023/02/28 | 1,275 | 1,275 | 1,227 | 1,227 | -18 | -1.4% | 2,100 |
| 2023/02/27 | 1,288 | 1,288 | 1,225 | 1,245 | -45 | -3.5% | 6,400 |
| 2023/02/24 | 1,302 | 1,305 | 1,280 | 1,290 | -23 | -1.8% | 6,600 |
| 2023/02/22 | 1,311 | 1,324 | 1,311 | 1,313 | -16 | -1.2% | 2,500 |
| 2023/02/21 | 1,321 | 1,329 | 1,314 | 1,329 | +4 | +0.3% | 2,400 |
| 2023/02/20 | 1,330 | 1,330 | 1,314 | 1,325 | -8 | -0.6% | 2,400 |
| 2023/02/17 | 1,301 | 1,337 | 1,301 | 1,333 | +17 | +1.3% | 1,700 |
| 2023/02/16 | 1,312 | 1,334 | 1,312 | 1,316 | +4 | +0.3% | 1,800 |
| 2023/02/15 | 1,332 | 1,332 | 1,312 | 1,312 | -20 | -1.5% | 1,400 |
| 2023/02/14 | 1,316 | 1,339 | 1,314 | 1,332 | +15 | +1.1% | 2,000 |
| 2023/02/13 | 1,340 | 1,340 | 1,304 | 1,317 | -23 | -1.7% | 3,900 |
| 2023/02/10 | 1,326 | 1,343 | 1,310 | 1,340 | +16 | +1.2% | 4,300 |
| 2023/02/09 | 1,291 | 1,324 | 1,264 | 1,324 | +63 | +5% | 10,500 |
| 2023/02/08 | 1,307 | 1,315 | 1,256 | 1,261 | -49 | -3.7% | 10,200 |
| 2023/02/07 | 1,325 | 1,349 | 1,310 | 1,310 | -15 | -1.1% | 4,300 |
| 2023/02/06 | 1,360 | 1,367 | 1,317 | 1,325 | -39 | -2.9% | 11,800 |
| 2023/02/03 | 1,327 | 1,378 | 1,325 | 1,364 | +18 | +1.3% | 9,300 |
| 2023/02/02 | 1,353 | 1,381 | 1,320 | 1,346 | ±0 | ±0% | 11,700 |
| 2023/02/01 | 1,348 | 1,389 | 1,321 | 1,346 | +11 | +0.8% | 13,200 |
| 2023/01/31 | 1,339 | 1,340 | 1,301 | 1,335 | -14 | -1% | 8,800 |
| 2023/01/30 | 1,365 | 1,398 | 1,349 | 1,349 | -4 | -0.3% | 10,700 |
| 2023/01/27 | 1,395 | 1,395 | 1,323 | 1,353 | -45 | -3.2% | 23,900 |
| 2023/01/26 | 1,440 | 1,483 | 1,381 | 1,398 | -22 | -1.5% | 31,100 |
401～
450
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
