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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 953 | 955 | 951 | 953 | ±0 | ±0% | 1,200 |
| 2017/10/17 | 950 | 953 | 950 | 953 | +1 | +0.1% | 800 |
| 2017/10/16 | 951 | 954 | 950 | 952 | +1 | +0.1% | 1,100 |
| 2017/10/13 | 952 | 954 | 951 | 951 | -1 | -0.1% | 1,300 |
| 2017/10/12 | 954 | 954 | 952 | 952 | -7 | -0.7% | 1,800 |
| 2017/10/11 | 960 | 967 | 954 | 959 | +8 | +0.8% | 2,700 |
| 2017/10/10 | 971 | 972 | 941 | 951 | -20 | -2.1% | 12,300 |
| 2017/10/06 | 965 | 971 | 965 | 971 | +5 | +0.5% | 2,900 |
| 2017/10/05 | 970 | 973 | 965 | 966 | -4 | -0.4% | 1,600 |
| 2017/10/04 | 970 | 972 | 969 | 970 | ±0 | ±0% | 1,600 |
| 2017/10/03 | 973 | 975 | 970 | 970 | -1 | -0.1% | 2,500 |
| 2017/10/02 | 970 | 972 | 970 | 971 | +1 | +0.1% | 2,600 |
| 2017/09/29 | 975 | 980 | 970 | 970 | -6 | -0.6% | 4,700 |
| 2017/09/28 | 985 | 985 | 976 | 976 | -7 | -0.7% | 4,500 |
| 2017/09/27 | 963 | 993 | 963 | 983 | -45 | -4.4% | 31,500 |
| 2017/09/26 | 1,018 | 1,028 | 1,003 | 1,028 | +14 | +1.4% | 47,300 |
| 2017/09/25 | 995 | 1,050 | 994 | 1,014 | +20 | +2% | 25,200 |
| 2017/09/22 | 993 | 994 | 992 | 994 | +1 | +0.1% | 5,000 |
| 2017/09/21 | 990 | 994 | 990 | 993 | ±0 | ±0% | 4,500 |
| 2017/09/20 | 994 | 994 | 990 | 993 | -1 | -0.1% | 3,500 |
| 2017/09/19 | 993 | 994 | 990 | 994 | +5 | +0.5% | 6,000 |
| 2017/09/15 | 989 | 993 | 988 | 989 | ±0 | ±0% | 2,600 |
| 2017/09/14 | 989 | 990 | 988 | 989 | ±0 | ±0% | 2,300 |
| 2017/09/13 | 988 | 989 | 987 | 989 | +1 | +0.1% | 3,600 |
| 2017/09/12 | 989 | 990 | 988 | 988 | -1 | -0.1% | 2,700 |
| 2017/09/11 | 989 | 989 | 988 | 989 | +1 | +0.1% | 2,100 |
| 2017/09/08 | 990 | 990 | 986 | 988 | +1 | +0.1% | 2,100 |
| 2017/09/07 | 988 | 990 | 987 | 987 | +1 | +0.1% | 1,700 |
| 2017/09/06 | 985 | 989 | 985 | 986 | +1 | +0.1% | 1,600 |
| 2017/09/05 | 990 | 991 | 985 | 985 | -1 | -0.1% | 2,200 |
| 2017/09/04 | 992 | 993 | 985 | 986 | -5 | -0.5% | 4,200 |
| 2017/09/01 | 987 | 995 | 985 | 991 | +6 | +0.6% | 2,500 |
| 2017/08/31 | 983 | 988 | 982 | 985 | +2 | +0.2% | 2,400 |
| 2017/08/30 | 981 | 986 | 981 | 983 | +5 | +0.5% | 2,500 |
| 2017/08/29 | 967 | 979 | 967 | 978 | +10 | +1% | 3,000 |
| 2017/08/28 | 958 | 968 | 955 | 968 | +15 | +1.6% | 2,200 |
| 2017/08/25 | 953 | 954 | 953 | 953 | +3 | +0.3% | 1,000 |
| 2017/08/24 | 958 | 959 | 950 | 950 | ±0 | ±0% | 900 |
| 2017/08/23 | 947 | 975 | 945 | 950 | -1 | -0.1% | 7,900 |
| 2017/08/22 | 952 | 955 | 951 | 951 | -7 | -0.7% | 1,900 |
| 2017/08/21 | 960 | 960 | 956 | 958 | -3 | -0.3% | 1,300 |
| 2017/08/18 | 950 | 964 | 950 | 961 | -3 | -0.3% | 3,100 |
| 2017/08/17 | 960 | 964 | 950 | 964 | +4 | +0.4% | 3,600 |
| 2017/08/16 | 967 | 967 | 950 | 960 | -7 | -0.7% | 3,400 |
| 2017/08/15 | 965 | 967 | 960 | 967 | +2 | +0.2% | 1,900 |
| 2017/08/14 | 973 | 973 | 960 | 965 | -12 | -1.2% | 2,900 |
| 2017/08/10 | 990 | 990 | 973 | 977 | -14 | -1.4% | 3,900 |
| 2017/08/09 | 992 | 992 | 983 | 991 | ±0 | ±0% | 2,800 |
| 2017/08/08 | 992 | 993 | 990 | 991 | ±0 | ±0% | 1,100 |
| 2017/08/07 | 990 | 991 | 988 | 991 | +3 | +0.3% | 1,400 |
1701～
1750
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
