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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/23 | 923 | 923 | 900 | 921 | +10 | +1.1% | 2,300 |
| 2017/05/22 | 917 | 917 | 907 | 911 | -6 | -0.7% | 1,700 |
| 2017/05/19 | 911 | 918 | 909 | 917 | +1 | +0.1% | 1,700 |
| 2017/05/18 | 914 | 916 | 910 | 916 | +3 | +0.3% | 1,000 |
| 2017/05/17 | 916 | 916 | 909 | 913 | -6 | -0.7% | 1,700 |
| 2017/05/16 | 916 | 919 | 911 | 919 | -1 | -0.1% | 4,200 |
| 2017/05/15 | 918 | 920 | 915 | 920 | +6 | +0.7% | 1,300 |
| 2017/05/12 | 917 | 917 | 913 | 914 | +1 | +0.1% | 1,000 |
| 2017/05/11 | 914 | 914 | 902 | 913 | -1 | -0.1% | 4,700 |
| 2017/05/10 | 918 | 918 | 912 | 914 | ±0 | ±0% | 1,400 |
| 2017/05/09 | 908 | 914 | 908 | 914 | +7 | +0.8% | 1,300 |
| 2017/05/08 | 901 | 910 | 901 | 907 | +6 | +0.7% | 2,200 |
| 2017/05/02 | 897 | 901 | 897 | 901 | +4 | +0.4% | 300 |
| 2017/05/01 | 898 | 902 | 894 | 897 | -4 | -0.4% | 1,900 |
| 2017/04/28 | 914 | 914 | 901 | 901 | ±0 | ±0% | 2,100 |
| 2017/04/27 | 891 | 901 | 891 | 901 | +11 | +1.2% | 1,600 |
2001～
2050
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 | 108,200円 | +2.8% | +9.1% | 2.13% | 6.69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 | 186,000円 | +1.9% | -27.8% | 2.69% | 21.65倍 | 1.95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 | 236,000円 | +5.5% | +17.7% | 1.27% | 15.93倍 | 3.57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
