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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 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 |
| 2017/05/25 | 916 | 922 | 916 | 920 | -1 | -0.1% | 1,500 |
| 2017/05/24 | 924 | 924 | 910 | 921 | ±0 | ±0% | 2,000 |
1951～
2000
件表示中 / 3751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 | 77,500円 | +6.4% | +6.2% | 2.84% | 10.02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 |
| 東京通信 | 45,600円 | +5.8% | - | 0.00% | 460.61倍 | 8.60倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| 市進ＨＤ | 43,100円 | +0.7% | +0.4% | 2.32% | 11.07倍 | 1.65倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＧＥＩ | 40,200円 | +4.4% | - | 0.00% | 502.50倍 | 2.47倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ピアラ | 61,500円 | +18.2% | +137.8% | 0.00% | 26.88倍 | 10.02倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
市場注目の銘柄
チャート関連のコラム
