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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 1,016 | 1,017 | 1,015 | 1,016 | ±0 | ±0% | 1,200 |
2018/03/15 | 1,017 | 1,017 | 1,014 | 1,016 | -1 | -0.1% | 800 |
2018/03/14 | 1,013 | 1,017 | 1,011 | 1,017 | +5 | +0.5% | 1,400 |
2018/03/13 | 1,015 | 1,015 | 1,010 | 1,012 | -1 | -0.1% | 1,800 |
2018/03/12 | 1,020 | 1,020 | 1,013 | 1,013 | -3 | -0.3% | 1,900 |
2018/03/09 | 1,010 | 1,016 | 1,010 | 1,016 | +3 | +0.3% | 1,400 |
2018/03/08 | 1,013 | 1,014 | 1,010 | 1,013 | +4 | +0.4% | 1,400 |
2018/03/07 | 1,005 | 1,009 | 1,003 | 1,009 | +4 | +0.4% | 1,000 |
2018/03/06 | 1,019 | 1,019 | 1,001 | 1,005 | -13 | -1.3% | 3,900 |
2018/03/05 | 1,015 | 1,023 | 1,015 | 1,018 | +4 | +0.4% | 2,300 |
2018/03/02 | 1,023 | 1,030 | 1,013 | 1,014 | -10 | -1% | 3,500 |
2018/03/01 | 1,038 | 1,038 | 1,015 | 1,024 | -2 | -0.2% | 3,500 |
2018/02/28 | 1,019 | 1,026 | 1,010 | 1,026 | +14 | +1.4% | 2,700 |
2018/02/27 | 1,005 | 1,015 | 1,005 | 1,012 | +2 | +0.2% | 2,300 |
2018/02/26 | 1,012 | 1,012 | 1,001 | 1,010 | +11 | +1.1% | 3,200 |
2018/02/23 | 995 | 1,004 | 995 | 999 | ±0 | ±0% | 3,500 |
2018/02/22 | 1,000 | 1,000 | 995 | 999 | ±0 | ±0% | 3,400 |
2018/02/21 | 996 | 1,000 | 994 | 999 | +9 | +0.9% | 1,900 |
2018/02/20 | 980 | 994 | 979 | 990 | -2 | -0.2% | 6,200 |
2018/02/19 | 980 | 992 | 979 | 992 | +4 | +0.4% | 7,000 |
2018/02/16 | 993 | 993 | 971 | 988 | +13 | +1.3% | 3,500 |
2018/02/15 | 970 | 994 | 966 | 975 | +3 | +0.3% | 3,900 |
2018/02/14 | 971 | 984 | 964 | 972 | -29 | -2.9% | 11,200 |
2018/02/13 | 1,001 | 1,015 | 1,001 | 1,001 | +2 | +0.2% | 1,200 |
2018/02/09 | 984 | 1,000 | 980 | 999 | -2 | -0.2% | 4,400 |
2018/02/08 | 1,009 | 1,009 | 1,001 | 1,001 | ±0 | ±0% | 1,900 |
2018/02/07 | 1,013 | 1,014 | 1,001 | 1,001 | +23 | +2.4% | 4,000 |
2018/02/06 | 960 | 980 | 957 | 978 | -51 | -5% | 9,800 |
2018/02/05 | 1,021 | 1,029 | 1,020 | 1,029 | -17 | -1.6% | 4,900 |
2018/02/02 | 1,040 | 1,063 | 1,040 | 1,046 | +1 | +0.1% | 1,500 |
2018/02/01 | 1,041 | 1,056 | 1,041 | 1,045 | +4 | +0.4% | 900 |
2018/01/31 | 1,041 | 1,050 | 1,041 | 1,041 | -14 | -1.3% | 2,900 |
2018/01/30 | 1,042 | 1,056 | 1,041 | 1,055 | -2 | -0.2% | 3,500 |
2018/01/29 | 1,052 | 1,078 | 1,052 | 1,057 | +11 | +1.1% | 3,800 |
2018/01/26 | 1,047 | 1,050 | 1,046 | 1,046 | ±0 | ±0% | 2,700 |
2018/01/25 | 1,043 | 1,050 | 1,041 | 1,046 | +5 | +0.5% | 2,800 |
2018/01/24 | 1,044 | 1,048 | 1,040 | 1,041 | -3 | -0.3% | 1,200 |
2018/01/23 | 1,046 | 1,046 | 1,033 | 1,044 | -1 | -0.1% | 2,200 |
2018/01/22 | 1,036 | 1,045 | 1,035 | 1,045 | +10 | +1% | 2,500 |
2018/01/19 | 1,032 | 1,046 | 1,032 | 1,035 | +3 | +0.3% | 1,700 |
2018/01/18 | 1,033 | 1,033 | 1,030 | 1,032 | +4 | +0.4% | 1,100 |
2018/01/17 | 1,031 | 1,035 | 1,028 | 1,028 | -2 | -0.2% | 1,700 |
2018/01/16 | 1,032 | 1,032 | 1,030 | 1,030 | ±0 | ±0% | 500 |
2018/01/15 | 1,031 | 1,037 | 1,029 | 1,030 | +2 | +0.2% | 1,500 |
2018/01/12 | 1,028 | 1,029 | 1,023 | 1,028 | +3 | +0.3% | 1,600 |
2018/01/11 | 1,026 | 1,029 | 1,021 | 1,025 | +2 | +0.2% | 2,300 |
2018/01/10 | 1,020 | 1,023 | 1,020 | 1,023 | +3 | +0.3% | 900 |
2018/01/09 | 1,015 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 2,000 |
2018/01/05 | 1,014 | 1,015 | 1,011 | 1,015 | +3 | +0.3% | 3,900 |
2018/01/04 | 1,018 | 1,023 | 1,000 | 1,012 | -5 | -0.5% | 4,400 |
1601~
1650
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