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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,014 | 1,014 | 1,005 | 1,005 | +2 | +0.2% | 1,300 |
2018/05/30 | 1,011 | 1,011 | 1,003 | 1,003 | -4 | -0.4% | 1,900 |
2018/05/29 | 1,002 | 1,007 | 1,000 | 1,007 | +5 | +0.5% | 700 |
2018/05/28 | 1,001 | 1,002 | 998 | 1,002 | +2 | +0.2% | 1,600 |
2018/05/25 | 1,001 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 700 |
2018/05/24 | 1,005 | 1,005 | 1,002 | 1,002 | ±0 | ±0% | 600 |
2018/05/23 | 1,000 | 1,007 | 999 | 1,002 | +2 | +0.2% | 2,500 |
2018/05/22 | 1,006 | 1,006 | 1,000 | 1,000 | +1 | +0.1% | 3,000 |
2018/05/21 | 1,003 | 1,003 | 999 | 999 | -3 | -0.3% | 2,500 |
2018/05/18 | 1,002 | 1,005 | 1,002 | 1,002 | +2 | +0.2% | 600 |
2018/05/17 | 1,002 | 1,006 | 1,000 | 1,000 | -3 | -0.3% | 900 |
2018/05/16 | 1,000 | 1,009 | 999 | 1,003 | -7 | -0.7% | 5,600 |
2018/05/15 | 1,010 | 1,011 | 1,002 | 1,010 | +6 | +0.6% | 2,400 |
2018/05/14 | 1,011 | 1,011 | 998 | 1,004 | -2 | -0.2% | 2,400 |
2018/05/11 | 1,010 | 1,010 | 1,006 | 1,006 | -2 | -0.2% | 700 |
2018/05/10 | 1,008 | 1,009 | 1,006 | 1,008 | ±0 | ±0% | 800 |
2018/05/09 | 1,010 | 1,010 | 1,007 | 1,008 | -1 | -0.1% | 500 |
2018/05/08 | 1,006 | 1,010 | 1,006 | 1,009 | +4 | +0.4% | 1,500 |
2018/05/07 | 1,009 | 1,009 | 1,002 | 1,005 | +4 | +0.4% | 1,600 |
2018/05/02 | 1,007 | 1,007 | 1,001 | 1,001 | ±0 | ±0% | 700 |
2018/05/01 | 1,000 | 1,007 | 1,000 | 1,001 | +1 | +0.1% | 800 |
2018/04/27 | 1,004 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
2018/04/26 | 1,001 | 1,002 | 1,000 | 1,000 | +2 | +0.2% | 700 |
2018/04/25 | 998 | 998 | 998 | 998 | ±0 | ±0% | 200 |
2018/04/24 | 1,004 | 1,006 | 998 | 998 | -2 | -0.2% | 2,200 |
2018/04/23 | 999 | 1,000 | 996 | 1,000 | +4 | +0.4% | 2,200 |
2018/04/20 | 994 | 996 | 993 | 996 | +4 | +0.4% | 1,300 |
2018/04/19 | 990 | 992 | 990 | 992 | +2 | +0.2% | 1,100 |
2018/04/18 | 988 | 992 | 988 | 990 | +2 | +0.2% | 600 |
2018/04/17 | 987 | 992 | 987 | 988 | +2 | +0.2% | 800 |
2018/04/16 | 986 | 987 | 986 | 986 | ±0 | ±0% | 900 |
2018/04/13 | 985 | 986 | 985 | 986 | +2 | +0.2% | 800 |
2018/04/12 | 985 | 988 | 984 | 984 | -1 | -0.1% | 500 |
2018/04/11 | 986 | 986 | 984 | 985 | -7 | -0.7% | 1,100 |
2018/04/10 | 987 | 993 | 983 | 992 | +11 | +1.1% | 1,000 |
2018/04/09 | 992 | 995 | 980 | 981 | -11 | -1.1% | 3,300 |
2018/04/06 | 992 | 995 | 992 | 992 | +3 | +0.3% | 800 |
2018/04/05 | 988 | 990 | 988 | 989 | +1 | +0.1% | 500 |
2018/04/04 | 989 | 990 | 988 | 988 | ±0 | ±0% | 1,300 |
2018/04/03 | 985 | 988 | 985 | 988 | +3 | +0.3% | 500 |
2018/04/02 | 985 | 991 | 985 | 985 | -8 | -0.8% | 2,000 |
2018/03/30 | 986 | 998 | 985 | 993 | +10 | +1% | 3,100 |
2018/03/29 | 980 | 985 | 980 | 983 | +13 | +1.3% | 1,900 |
2018/03/28 | 980 | 1,000 | 970 | 970 | -55 | -5.4% | 16,400 |
2018/03/27 | 1,021 | 1,027 | 1,013 | 1,025 | ±0 | ±0% | 26,500 |
2018/03/26 | 1,014 | 1,025 | 1,009 | 1,025 | +6 | +0.6% | 9,800 |
2018/03/23 | 1,018 | 1,019 | 1,013 | 1,019 | ±0 | ±0% | 4,000 |
2018/03/22 | 1,016 | 1,019 | 1,016 | 1,019 | +4 | +0.4% | 5,500 |
2018/03/20 | 1,011 | 1,015 | 1,010 | 1,015 | +2 | +0.2% | 3,000 |
2018/03/19 | 1,016 | 1,016 | 1,013 | 1,013 | -3 | -0.3% | 1,600 |
1551~
1600
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