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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 985 | 988 | 984 | 988 | -1 | -0.1% | 1,400 |
| 2017/08/03 | 986 | 989 | 985 | 989 | +3 | +0.3% | 1,400 |
| 2017/08/02 | 990 | 990 | 985 | 986 | -4 | -0.4% | 1,300 |
| 2017/08/01 | 987 | 991 | 981 | 990 | +2 | +0.2% | 1,700 |
| 2017/07/31 | 1,000 | 1,000 | 975 | 988 | -3 | -0.3% | 6,000 |
| 2017/07/28 | 978 | 995 | 978 | 991 | +17 | +1.7% | 3,300 |
| 2017/07/27 | 970 | 974 | 970 | 974 | +8 | +0.8% | 2,900 |
| 2017/07/26 | 966 | 968 | 963 | 966 | +3 | +0.3% | 1,900 |
| 2017/07/25 | 963 | 965 | 962 | 963 | ±0 | ±0% | 1,400 |
| 2017/07/24 | 962 | 963 | 960 | 963 | +4 | +0.4% | 2,200 |
| 2017/07/21 | 960 | 960 | 951 | 959 | +9 | +0.9% | 1,900 |
| 2017/07/20 | 950 | 950 | 949 | 950 | +1 | +0.1% | 2,200 |
| 2017/07/19 | 952 | 952 | 949 | 949 | -7 | -0.7% | 2,000 |
| 2017/07/18 | 958 | 960 | 953 | 956 | +8 | +0.8% | 1,400 |
| 2017/07/14 | 956 | 957 | 948 | 948 | -7 | -0.7% | 2,600 |
| 2017/07/13 | 954 | 955 | 954 | 955 | +2 | +0.2% | 900 |
| 2017/07/12 | 952 | 953 | 951 | 953 | +1 | +0.1% | 1,000 |
| 2017/07/11 | 949 | 953 | 945 | 952 | +3 | +0.3% | 2,500 |
| 2017/07/10 | 945 | 949 | 943 | 949 | +3 | +0.3% | 1,000 |
| 2017/07/07 | 948 | 953 | 946 | 946 | -1 | -0.1% | 900 |
| 2017/07/06 | 948 | 952 | 946 | 947 | -1 | -0.1% | 500 |
| 2017/07/05 | 950 | 953 | 947 | 948 | ±0 | ±0% | 1,700 |
| 2017/07/04 | 949 | 950 | 947 | 948 | +1 | +0.1% | 1,400 |
| 2017/07/03 | 950 | 950 | 947 | 947 | +3 | +0.3% | 1,000 |
| 2017/06/30 | 950 | 950 | 944 | 944 | -4 | -0.4% | 1,800 |
| 2017/06/29 | 952 | 953 | 948 | 948 | -2 | -0.2% | 1,900 |
| 2017/06/28 | 943 | 950 | 943 | 950 | +9 | +1% | 2,600 |
| 2017/06/27 | 937 | 944 | 936 | 941 | +1 | +0.1% | 2,300 |
| 2017/06/26 | 935 | 940 | 934 | 940 | +6 | +0.6% | 1,200 |
| 2017/06/23 | 936 | 937 | 934 | 934 | +2 | +0.2% | 1,100 |
| 2017/06/22 | 935 | 935 | 931 | 932 | -1 | -0.1% | 700 |
| 2017/06/21 | 934 | 935 | 933 | 933 | -1 | -0.1% | 900 |
| 2017/06/20 | 930 | 937 | 930 | 934 | +1 | +0.1% | 900 |
| 2017/06/19 | 930 | 935 | 929 | 933 | +3 | +0.3% | 3,300 |
| 2017/06/16 | 931 | 931 | 926 | 930 | -1 | -0.1% | 2,500 |
| 2017/06/15 | 930 | 938 | 930 | 931 | +1 | +0.1% | 1,300 |
| 2017/06/14 | 932 | 936 | 930 | 930 | -1 | -0.1% | 1,700 |
| 2017/06/13 | 930 | 931 | 929 | 931 | ±0 | ±0% | 700 |
| 2017/06/12 | 930 | 940 | 929 | 931 | +1 | +0.1% | 1,600 |
| 2017/06/09 | 930 | 930 | 929 | 930 | -1 | -0.1% | 500 |
| 2017/06/08 | 931 | 932 | 931 | 931 | ±0 | ±0% | 1,000 |
| 2017/06/07 | 932 | 932 | 928 | 931 | -1 | -0.1% | 1,000 |
| 2017/06/06 | 939 | 939 | 931 | 932 | -7 | -0.7% | 2,500 |
| 2017/06/05 | 929 | 939 | 929 | 939 | +10 | +1.1% | 4,200 |
| 2017/06/02 | 926 | 929 | 926 | 929 | +5 | +0.5% | 1,400 |
| 2017/06/01 | 925 | 926 | 923 | 924 | ±0 | ±0% | 900 |
| 2017/05/31 | 922 | 924 | 920 | 924 | +2 | +0.2% | 2,300 |
| 2017/05/30 | 920 | 922 | 919 | 922 | +3 | +0.3% | 1,400 |
| 2017/05/29 | 925 | 925 | 914 | 919 | +10 | +1.1% | 1,500 |
| 2017/05/26 | 921 | 921 | 909 | 909 | -11 | -1.2% | 1,700 |
1751～
1800
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
