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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 971 | 980 | 971 | 975 | -6 | -0.6% | 23,500 |
2019/03/25 | 983 | 985 | 980 | 981 | -2 | -0.2% | 7,500 |
2019/03/22 | 978 | 984 | 978 | 983 | +5 | +0.5% | 2,900 |
2019/03/20 | 979 | 981 | 975 | 978 | -1 | -0.1% | 2,800 |
2019/03/19 | 977 | 980 | 975 | 979 | +2 | +0.2% | 2,500 |
2019/03/18 | 970 | 977 | 970 | 977 | +7 | +0.7% | 1,900 |
2019/03/15 | 966 | 970 | 966 | 970 | +4 | +0.4% | 2,300 |
2019/03/14 | 970 | 970 | 965 | 966 | -4 | -0.4% | 1,900 |
2019/03/13 | 970 | 971 | 970 | 970 | ±0 | ±0% | 1,400 |
2019/03/12 | 969 | 973 | 968 | 970 | ±0 | ±0% | 2,400 |
2019/03/11 | 972 | 972 | 966 | 970 | -2 | -0.2% | 1,400 |
2019/03/08 | 973 | 973 | 970 | 972 | -1 | -0.1% | 3,000 |
2019/03/07 | 978 | 978 | 973 | 973 | -4 | -0.4% | 2,000 |
2019/03/06 | 979 | 979 | 977 | 977 | -3 | -0.3% | 1,700 |
2019/03/05 | 979 | 980 | 975 | 980 | ±0 | ±0% | 1,500 |
2019/03/04 | 985 | 985 | 980 | 980 | +6 | +0.6% | 2,600 |
2019/03/01 | 983 | 985 | 974 | 974 | -9 | -0.9% | 2,300 |
2019/02/28 | 987 | 987 | 979 | 983 | +5 | +0.5% | 1,900 |
2019/02/27 | 980 | 980 | 975 | 978 | -1 | -0.1% | 1,800 |
2019/02/26 | 982 | 982 | 978 | 979 | +1 | +0.1% | 1,600 |
2019/02/25 | 972 | 978 | 972 | 978 | +13 | +1.3% | 2,300 |
2019/02/22 | 971 | 972 | 965 | 965 | +2 | +0.2% | 1,900 |
2019/02/21 | 960 | 963 | 957 | 963 | +4 | +0.4% | 900 |
2019/02/20 | 958 | 959 | 949 | 959 | +8 | +0.8% | 2,200 |
2019/02/19 | 963 | 963 | 951 | 951 | +1 | +0.1% | 1,500 |
2019/02/18 | 963 | 963 | 950 | 950 | -20 | -2.1% | 4,400 |
2019/02/15 | 963 | 970 | 954 | 970 | +7 | +0.7% | 1,700 |
2019/02/14 | 973 | 986 | 962 | 963 | +3 | +0.3% | 8,900 |
2019/02/13 | 971 | 971 | 958 | 960 | +8 | +0.8% | 2,100 |
2019/02/12 | 955 | 965 | 951 | 952 | -6 | -0.6% | 1,100 |
2019/02/08 | 953 | 960 | 953 | 958 | +3 | +0.3% | 700 |
2019/02/07 | 969 | 969 | 955 | 955 | -13 | -1.3% | 800 |
2019/02/06 | 965 | 968 | 965 | 968 | ±0 | ±0% | 500 |
2019/02/05 | 950 | 968 | 950 | 968 | +18 | +1.9% | 1,700 |
2019/02/04 | 944 | 957 | 944 | 950 | -6 | -0.6% | 800 |
2019/02/01 | 953 | 956 | 943 | 956 | +16 | +1.7% | 1,400 |
2019/01/31 | 955 | 955 | 940 | 940 | -1 | -0.1% | 1,400 |
2019/01/30 | 950 | 957 | 941 | 941 | -4 | -0.4% | 800 |
2019/01/29 | 941 | 945 | 941 | 945 | -10 | -1% | 900 |
2019/01/28 | 950 | 955 | 950 | 955 | +5 | +0.5% | 400 |
2019/01/25 | 950 | 950 | 946 | 950 | ±0 | ±0% | 800 |
2019/01/24 | 950 | 950 | 950 | 950 | +4 | +0.4% | 100 |
2019/01/23 | 941 | 946 | 941 | 946 | -9 | -0.9% | 200 |
2019/01/22 | 950 | 959 | 950 | 955 | +13 | +1.4% | 600 |
2019/01/21 | 960 | 960 | 942 | 942 | -8 | -0.8% | 500 |
2019/01/18 | 960 | 960 | 941 | 950 | ±0 | ±0% | 1,600 |
2019/01/17 | 944 | 950 | 944 | 950 | +7 | +0.7% | 500 |
2019/01/16 | 935 | 943 | 935 | 943 | ±0 | ±0% | 300 |
2019/01/15 | 937 | 943 | 933 | 943 | +6 | +0.6% | 900 |
2019/01/11 | 933 | 937 | 932 | 937 | +5 | +0.5% | 500 |
1351~
1400
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