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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 999 | 1,012 | 999 | 1,005 | +5 | +0.5% | 800 |
2018/08/09 | 1,000 | 1,012 | 999 | 1,000 | ±0 | ±0% | 1,400 |
2018/08/08 | 1,000 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 1,400 |
2018/08/07 | 1,011 | 1,011 | 1,000 | 1,001 | ±0 | ±0% | 500 |
2018/08/06 | 1,000 | 1,006 | 1,000 | 1,001 | -4 | -0.4% | 1,400 |
2018/08/03 | 1,002 | 1,005 | 1,002 | 1,005 | +3 | +0.3% | 200 |
2018/08/02 | 1,010 | 1,012 | 1,002 | 1,002 | +1 | +0.1% | 500 |
2018/08/01 | 1,003 | 1,003 | 1,001 | 1,001 | -3 | -0.3% | 400 |
2018/07/31 | 1,003 | 1,004 | 1,002 | 1,004 | -6 | -0.6% | 2,200 |
2018/07/30 | 1,011 | 1,011 | 1,004 | 1,010 | -6 | -0.6% | 1,600 |
2018/07/27 | 1,003 | 1,018 | 1,000 | 1,016 | +13 | +1.3% | 2,000 |
2018/07/26 | 1,002 | 1,005 | 983 | 1,003 | +3 | +0.3% | 3,600 |
2018/07/25 | 992 | 1,000 | 992 | 1,000 | +9 | +0.9% | 700 |
2018/07/24 | 999 | 1,001 | 991 | 991 | -9 | -0.9% | 3,100 |
2018/07/23 | 1,004 | 1,007 | 994 | 1,000 | -4 | -0.4% | 3,200 |
2018/07/20 | 1,018 | 1,018 | 1,004 | 1,004 | -2 | -0.2% | 1,700 |
2018/07/19 | 1,001 | 1,006 | 1,001 | 1,006 | +5 | +0.5% | 600 |
2018/07/18 | 1,002 | 1,003 | 1,001 | 1,001 | -2 | -0.2% | 1,200 |
2018/07/17 | 1,005 | 1,010 | 1,003 | 1,003 | -4 | -0.4% | 900 |
2018/07/13 | 1,007 | 1,015 | 1,007 | 1,007 | -4 | -0.4% | 700 |
2018/07/12 | 1,015 | 1,016 | 1,011 | 1,011 | +6 | +0.6% | 500 |
2018/07/11 | 1,017 | 1,017 | 1,002 | 1,005 | -2 | -0.2% | 1,000 |
2018/07/10 | 1,018 | 1,018 | 1,007 | 1,007 | -6 | -0.6% | 700 |
2018/07/09 | 1,012 | 1,015 | 1,002 | 1,013 | +1 | +0.1% | 700 |
2018/07/06 | 1,000 | 1,017 | 1,000 | 1,012 | +13 | +1.3% | 1,300 |
2018/07/05 | 1,011 | 1,011 | 999 | 999 | -12 | -1.2% | 2,000 |
2018/07/04 | 1,020 | 1,020 | 1,010 | 1,011 | ±0 | ±0% | 400 |
2018/07/03 | 1,034 | 1,034 | 1,010 | 1,011 | -8 | -0.8% | 6,800 |
2018/07/02 | 1,015 | 1,019 | 1,013 | 1,019 | +4 | +0.4% | 800 |
2018/06/29 | 1,022 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 1,400 |
2018/06/28 | 1,017 | 1,020 | 1,015 | 1,020 | +3 | +0.3% | 600 |
2018/06/27 | 1,019 | 1,020 | 1,017 | 1,017 | +3 | +0.3% | 1,200 |
2018/06/26 | 1,014 | 1,015 | 1,014 | 1,014 | ±0 | ±0% | 900 |
2018/06/25 | 1,015 | 1,020 | 1,014 | 1,014 | -6 | -0.6% | 2,200 |
2018/06/22 | 1,014 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 1,000 |
2018/06/21 | 1,014 | 1,014 | 1,013 | 1,013 | ±0 | ±0% | 800 |
2018/06/20 | 1,014 | 1,014 | 1,013 | 1,013 | +1 | +0.1% | 500 |
2018/06/19 | 1,015 | 1,015 | 1,010 | 1,012 | -6 | -0.6% | 1,200 |
2018/06/18 | 1,007 | 1,018 | 1,007 | 1,018 | +3 | +0.3% | 700 |
2018/06/15 | 1,016 | 1,018 | 1,010 | 1,015 | +2 | +0.2% | 2,300 |
2018/06/14 | 1,008 | 1,015 | 1,001 | 1,013 | +7 | +0.7% | 1,600 |
2018/06/13 | 1,006 | 1,017 | 1,004 | 1,006 | +1 | +0.1% | 1,000 |
2018/06/12 | 1,010 | 1,010 | 1,001 | 1,005 | -9 | -0.9% | 700 |
2018/06/11 | 985 | 1,014 | 980 | 1,014 | -1 | -0.1% | 15,200 |
2018/06/08 | 1,018 | 1,020 | 1,015 | 1,015 | -3 | -0.3% | 1,900 |
2018/06/07 | 1,023 | 1,024 | 1,014 | 1,018 | +4 | +0.4% | 700 |
2018/06/06 | 1,015 | 1,019 | 1,014 | 1,014 | -1 | -0.1% | 900 |
2018/06/05 | 1,016 | 1,020 | 1,015 | 1,015 | -3 | -0.3% | 1,700 |
2018/06/04 | 1,018 | 1,018 | 1,010 | 1,018 | +6 | +0.6% | 2,900 |
2018/06/01 | 1,014 | 1,014 | 1,000 | 1,012 | +7 | +0.7% | 2,800 |
1501~
1550
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