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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,017 | 1,017 | 1,007 | 1,017 | +2 | +0.2% | 3,900 |
| 2017/12/28 | 1,013 | 1,018 | 1,013 | 1,015 | +2 | +0.2% | 1,900 |
| 2017/12/27 | 1,006 | 1,013 | 1,006 | 1,013 | +9 | +0.9% | 1,300 |
| 2017/12/26 | 1,005 | 1,013 | 1,003 | 1,004 | +1 | +0.1% | 2,600 |
| 2017/12/25 | 1,007 | 1,008 | 1,003 | 1,003 | -1 | -0.1% | 2,200 |
| 2017/12/22 | 998 | 1,005 | 998 | 1,004 | +6 | +0.6% | 1,900 |
| 2017/12/21 | 1,000 | 1,000 | 990 | 998 | ±0 | ±0% | 3,000 |
| 2017/12/20 | 998 | 1,000 | 998 | 998 | +1 | +0.1% | 2,200 |
| 2017/12/19 | 996 | 999 | 996 | 997 | +1 | +0.1% | 1,000 |
| 2017/12/18 | 1,000 | 1,000 | 993 | 996 | -2 | -0.2% | 3,300 |
| 2017/12/15 | 999 | 1,000 | 992 | 998 | +6 | +0.6% | 4,200 |
| 2017/12/14 | 990 | 995 | 990 | 992 | +2 | +0.2% | 1,500 |
| 2017/12/13 | 990 | 992 | 986 | 990 | +6 | +0.6% | 1,800 |
| 2017/12/12 | 979 | 984 | 979 | 984 | +6 | +0.6% | 1,900 |
| 2017/12/11 | 973 | 978 | 973 | 978 | +5 | +0.5% | 2,400 |
| 2017/12/08 | 974 | 975 | 972 | 973 | +1 | +0.1% | 1,000 |
| 2017/12/07 | 972 | 974 | 972 | 972 | ±0 | ±0% | 800 |
| 2017/12/06 | 973 | 974 | 971 | 972 | +1 | +0.1% | 1,600 |
| 2017/12/05 | 975 | 975 | 970 | 971 | -1 | -0.1% | 2,300 |
| 2017/12/04 | 968 | 972 | 968 | 972 | +5 | +0.5% | 2,900 |
| 2017/12/01 | 968 | 972 | 966 | 967 | +2 | +0.2% | 1,300 |
| 2017/11/30 | 966 | 966 | 963 | 965 | -1 | -0.1% | 1,100 |
| 2017/11/29 | 958 | 966 | 958 | 966 | +8 | +0.8% | 1,500 |
| 2017/11/28 | 962 | 964 | 957 | 958 | -4 | -0.4% | 2,800 |
| 2017/11/27 | 966 | 968 | 962 | 962 | +5 | +0.5% | 1,700 |
| 2017/11/24 | 952 | 957 | 951 | 957 | +7 | +0.7% | 2,600 |
| 2017/11/22 | 955 | 955 | 950 | 950 | +1 | +0.1% | 2,000 |
| 2017/11/21 | 958 | 958 | 949 | 949 | -7 | -0.7% | 2,200 |
| 2017/11/20 | 957 | 957 | 949 | 956 | +9 | +1% | 1,600 |
| 2017/11/17 | 950 | 952 | 946 | 947 | -5 | -0.5% | 2,200 |
| 2017/11/16 | 952 | 952 | 949 | 952 | -2 | -0.2% | 1,600 |
| 2017/11/15 | 959 | 959 | 949 | 954 | -7 | -0.7% | 2,700 |
| 2017/11/14 | 963 | 963 | 951 | 961 | -2 | -0.2% | 3,200 |
| 2017/11/13 | 964 | 964 | 959 | 963 | -1 | -0.1% | 1,600 |
| 2017/11/10 | 963 | 964 | 959 | 964 | ±0 | ±0% | 1,300 |
| 2017/11/09 | 960 | 964 | 959 | 964 | -1 | -0.1% | 900 |
| 2017/11/08 | 958 | 965 | 956 | 965 | +7 | +0.7% | 1,100 |
| 2017/11/07 | 963 | 963 | 958 | 958 | -5 | -0.5% | 9,400 |
| 2017/11/06 | 964 | 966 | 963 | 963 | ±0 | ±0% | 1,900 |
| 2017/11/02 | 963 | 963 | 963 | 963 | +4 | +0.4% | 300 |
| 2017/11/01 | 961 | 961 | 959 | 959 | -1 | -0.1% | 1,100 |
| 2017/10/31 | 959 | 960 | 958 | 960 | +1 | +0.1% | 1,500 |
| 2017/10/30 | 963 | 964 | 959 | 959 | ±0 | ±0% | 2,700 |
| 2017/10/27 | 959 | 962 | 959 | 959 | +1 | +0.1% | 500 |
| 2017/10/26 | 965 | 966 | 958 | 958 | -5 | -0.5% | 1,400 |
| 2017/10/25 | 962 | 966 | 956 | 963 | +8 | +0.8% | 2,300 |
| 2017/10/24 | 955 | 955 | 954 | 955 | ±0 | ±0% | 400 |
| 2017/10/23 | 952 | 959 | 948 | 955 | +8 | +0.8% | 1,500 |
| 2017/10/20 | 949 | 949 | 947 | 947 | -5 | -0.5% | 2,900 |
| 2017/10/19 | 955 | 958 | 952 | 952 | -1 | -0.1% | 1,400 |
1651～
1700
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
