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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
件表示中 / 3715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 | 75,100円 | +6.4% | +6.2% | 2.93% | 9.71倍 | 1.08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 |
| リブセンス | 15,800円 | +2.9% | -70.8% | 0.00% | - | 1.04倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| アルバイトタイ | 15,000円 | +14.1% | +55.7% | 3.33% | 47.32倍 | 0.99倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| ＷＴＯＫＹＯ | 156,100円 | -1.9% | -38.3% | 0.00% | 29.70倍 | 2.49倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| プラザＨＤ | - | +1.9% | -27.8% | - | - | - |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
市場注目の銘柄
チャート関連のコラム
