成学社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/06/12 | 904 | 905 | 902 | 905 | +1 | +0.1% | 400 |
2019/06/11 | 903 | 904 | 902 | 904 | +1 | +0.1% | 1,500 |
2019/06/10 | 906 | 906 | 902 | 903 | -3 | -0.3% | 700 |
2019/06/07 | 903 | 906 | 903 | 906 | +4 | +0.4% | 400 |
2019/06/06 | 906 | 906 | 902 | 902 | -4 | -0.4% | 200 |
2019/06/05 | 901 | 906 | 901 | 906 | +5 | +0.6% | 400 |
2019/06/04 | 912 | 912 | 901 | 901 | ±0 | ±0% | 300 |
2019/06/03 | 906 | 910 | 901 | 901 | -14 | -1.5% | 1,100 |
2019/05/31 | 914 | 915 | 914 | 915 | +8 | +0.9% | 700 |
2019/05/30 | 906 | 915 | 906 | 907 | -14 | -1.5% | 2,000 |
2019/05/29 | 903 | 924 | 898 | 921 | +19 | +2.1% | 3,400 |
2019/05/28 | 907 | 907 | 901 | 902 | -6 | -0.7% | 1,300 |
2019/05/27 | 905 | 910 | 905 | 908 | -12 | -1.3% | 1,700 |
2019/05/24 | 906 | 920 | 904 | 920 | +14 | +1.5% | 2,300 |
2019/05/23 | 921 | 921 | 906 | 906 | - | - | 1,100 |
2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/21 | 925 | 935 | 925 | 935 | +14 | +1.5% | 1,200 |
2019/05/20 | 920 | 921 | 920 | 921 | +2 | +0.2% | 400 |
2019/05/17 | 926 | 936 | 919 | 919 | -16 | -1.7% | 1,000 |
2019/05/16 | 935 | 936 | 925 | 935 | ±0 | ±0% | 2,300 |
2019/05/15 | 916 | 935 | 916 | 935 | +19 | +2.1% | 2,000 |
2019/05/14 | 914 | 916 | 913 | 916 | -2 | -0.2% | 800 |
2019/05/13 | 920 | 934 | 918 | 918 | -2 | -0.2% | 600 |
2019/05/10 | 930 | 933 | 920 | 920 | -10 | -1.1% | 1,300 |
2019/05/09 | 935 | 936 | 924 | 930 | -5 | -0.5% | 1,300 |
2019/05/08 | 935 | 935 | 924 | 935 | -1 | -0.1% | 1,000 |
2019/05/07 | 936 | 938 | 923 | 936 | +1 | +0.1% | 2,100 |
2019/04/26 | 935 | 935 | 926 | 935 | +4 | +0.4% | 3,500 |
2019/04/25 | 933 | 933 | 929 | 931 | +10 | +1.1% | 2,800 |
2019/04/24 | 922 | 922 | 921 | 921 | ±0 | ±0% | 800 |
2019/04/23 | 925 | 925 | 921 | 921 | -4 | -0.4% | 800 |
2019/04/22 | 919 | 925 | 918 | 925 | +7 | +0.8% | 2,400 |
2019/04/19 | 915 | 918 | 914 | 918 | +5 | +0.5% | 600 |
2019/04/18 | 913 | 913 | 913 | 913 | +3 | +0.3% | 100 |
2019/04/17 | 906 | 910 | 906 | 910 | +4 | +0.4% | 500 |
2019/04/16 | 905 | 919 | 905 | 906 | ±0 | ±0% | 1,500 |
2019/04/15 | 906 | 907 | 906 | 906 | ±0 | ±0% | 800 |
2019/04/12 | 910 | 910 | 906 | 906 | -4 | -0.4% | 300 |
2019/04/11 | 906 | 916 | 906 | 910 | -1 | -0.1% | 1,500 |
2019/04/10 | 917 | 917 | 911 | 911 | -8 | -0.9% | 600 |
2019/04/09 | 919 | 919 | 919 | 919 | ±0 | ±0% | 300 |
2019/04/08 | 919 | 919 | 917 | 919 | -4 | -0.4% | 1,000 |
2019/04/05 | 920 | 927 | 920 | 923 | +4 | +0.4% | 700 |
2019/04/04 | 920 | 929 | 919 | 919 | -11 | -1.2% | 800 |
2019/04/03 | 920 | 930 | 916 | 930 | +10 | +1.1% | 1,200 |
2019/04/02 | 920 | 928 | 919 | 920 | ±0 | ±0% | 2,200 |
2019/04/01 | 928 | 937 | 920 | 920 | -11 | -1.2% | 3,200 |
2019/03/29 | 932 | 932 | 930 | 931 | -1 | -0.1% | 1,400 |
2019/03/28 | 938 | 938 | 932 | 932 | -6 | -0.6% | 1,500 |
2019/03/27 | 948 | 948 | 930 | 938 | -37 | -3.8% | 14,600 |
1301~
1350
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「成学社」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 |
---|---|---|---|---|---|---|---|---|
成学社 | 76,400円 | +5.3% | +3.1% | 2.49% | 10.68倍 | 1.22倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
進学会HD | 22,800円 | -7.5% | - | 1.10% | 814.29倍 | 0.41倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
マイファーム | - | -31.6% | - | - | - | - |
|
- |
土木管理 | 31,500円 | +4.6% | +33.8% | 3.81% | 11.33倍 | 0.95倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
さくらさ | 98,800円 | +4.8% | +0.3% | 2.43% | 6.15倍 | 0.81倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム