城南進学研究社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 125 | 129 | 125 | 129 | -1 | -0.8% | 5,000 |
| 2010/08/03 | 131 | 131 | 130 | 130 | ±0 | ±0% | 3,000 |
| 2010/08/02 | 132 | 132 | 128 | 130 | - | - | 19,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 136 | 136 | 134 | 134 | -1 | -0.7% | 2,000 |
| 2010/07/28 | 138 | 138 | 135 | 135 | -1 | -0.7% | 5,000 |
| 2010/07/27 | 136 | 137 | 136 | 136 | ±0 | ±0% | 5,000 |
| 2010/07/26 | 136 | 136 | 136 | 136 | +1 | +0.7% | 2,000 |
| 2010/07/23 | 136 | 136 | 135 | 135 | -1 | -0.7% | 2,000 |
| 2010/07/22 | 136 | 136 | 136 | 136 | ±0 | ±0% | 2,000 |
| 2010/07/21 | 142 | 143 | 135 | 136 | -5 | -3.5% | 33,000 |
| 2010/07/20 | 139 | 141 | 139 | 141 | +3 | +2.2% | 14,000 |
| 2010/07/16 | 134 | 138 | 134 | 138 | +5 | +3.8% | 2,000 |
| 2010/07/15 | 134 | 134 | 133 | 133 | -2 | -1.5% | 4,000 |
| 2010/07/14 | 135 | 135 | 135 | 135 | -1 | -0.7% | 6,000 |
| 2010/07/13 | 138 | 138 | 136 | 136 | ±0 | ±0% | 5,000 |
| 2010/07/12 | 142 | 142 | 136 | 136 | -3 | -2.2% | 3,000 |
| 2010/07/09 | 137 | 139 | 133 | 139 | +2 | +1.5% | 11,000 |
| 2010/07/08 | 137 | 140 | 137 | 137 | ±0 | ±0% | 12,000 |
| 2010/07/07 | 135 | 138 | 135 | 137 | -3 | -2.1% | 7,000 |
| 2010/07/06 | 134 | 140 | 134 | 140 | +7 | +5.3% | 12,000 |
| 2010/07/05 | 128 | 133 | 128 | 133 | +4 | +3.1% | 7,000 |
| 2010/07/02 | 129 | 129 | 129 | 129 | +9 | +7.5% | 1,000 |
| 2010/07/01 | 118 | 120 | 118 | 120 | +2 | +1.7% | 5,000 |
| 2010/06/30 | 118 | 118 | 118 | 118 | - | - | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 120 | 121 | 120 | 121 | -7 | -5.5% | 2,000 |
| 2010/06/25 | 129 | 129 | 120 | 128 | ±0 | ±0% | 4,000 |
| 2010/06/24 | 122 | 128 | 122 | 128 | +8 | +6.7% | 7,000 |
| 2010/06/23 | 117 | 120 | 117 | 120 | +3 | +2.6% | 6,000 |
| 2010/06/22 | 117 | 117 | 117 | 117 | +4 | +3.5% | 1,000 |
| 2010/06/21 | 113 | 113 | 113 | 113 | +5 | +4.6% | 1,000 |
| 2010/06/18 | 109 | 109 | 108 | 108 | -4 | -3.6% | 4,000 |
| 2010/06/17 | 112 | 114 | 112 | 112 | +2 | +1.8% | 8,000 |
| 2010/06/16 | 112 | 115 | 110 | 110 | -2 | -1.8% | 7,000 |
| 2010/06/15 | 113 | 114 | 108 | 112 | -6 | -5.1% | 25,000 |
| 2010/06/14 | 119 | 123 | 115 | 118 | -16 | -11.9% | 25,000 |
| 2010/06/11 | 134 | 134 | 134 | 134 | -1 | -0.7% | 1,000 |
| 2010/06/10 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2010/06/09 | 135 | 135 | 135 | 135 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 145 | 145 | 145 | 145 | +7 | +5.1% | 1,000 |
| 2010/05/26 | 138 | 138 | 138 | 138 | ±0 | ±0% | 3,000 |
3501～
3550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「城南進研」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 |
|---|---|---|---|---|---|---|---|---|
| 城南進研 | 26,700円 | +2.0% | -62.5% | 0.00% | - | 1.19倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| Ｂｉｒｄｍａｎ | 34,300円 | - | - | 0.00% | - | -1.63倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
| 日建工 | 130,000円 | -9.6% | -29.6% | 2.31% | 11.28倍 | 0.54倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ＭＨグループ | 20,000円 | +3.9% | +15.4% | 0.25% | 155.04倍 | 4.16倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| アスア | 88,200円 | +5.0% | +12.6% | 0.64% | 17.30倍 | 4.12倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
