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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/09/22 | 993 | 994 | 992 | 994 | +1 | +0.1% | 5,000 |
1901～
1950
件表示中 / 3785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 | 77,200円 | +6.4% | +6.2% | 2.85% | 9.98倍 | 1.11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 |
| ダイサン | 60,300円 | +6.1% | +18.5% | 3.65% | 11.72倍 | 0.69倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 札 臨 | 107,900円 | +2.8% | +9.1% | 2.13% | 6.67倍 | 0.30倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| プラザＨＤ | 185,200円 | +1.9% | -27.8% | 2.70% | 21.56倍 | 1.94倍 |
|
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 |
| パパネッツ | 221,500円 | +5.5% | +17.7% | 1.35% | 14.95倍 | 3.35倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
市場注目の銘柄
チャート関連のコラム
