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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
件表示中 / 3586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 | 79,300円 | +5.3% | +3.1% | 2.40% | 11.08倍 | 1.25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 |
| ＳＭＮ | 32,300円 | +7.1% | +36.8% | 0.00% | 31.36倍 | 1.30倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| ＤＮＡチップ | 70,100円 | +124.5% | - | 0.00% | 72.94倍 | 6.77倍 |
|
肺がん治療薬選択用の遺伝子検査が成長軸。最新の遺伝子解析技術による受託解析、研究支援も |
| オールアバウト | 32,600円 | +5.1% | - | 0.92% | - | 1.16倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| ＩＮＣ | 45,700円 | +7.0% | - | 0.00% | 1142.50倍 | 1.66倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
市場注目の銘柄
チャート関連のコラム
