識学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,239 | 1,251 | 1,205 | 1,243 | +4 | +0.3% | 66,400 |
| 2022/03/30 | 1,215 | 1,254 | 1,207 | 1,239 | +49 | +4.1% | 83,500 |
| 2022/03/29 | 1,164 | 1,222 | 1,155 | 1,190 | +33 | +2.9% | 67,000 |
| 2022/03/28 | 1,167 | 1,167 | 1,131 | 1,157 | -31 | -2.6% | 58,800 |
| 2022/03/25 | 1,185 | 1,201 | 1,160 | 1,188 | +6 | +0.5% | 37,900 |
| 2022/03/24 | 1,171 | 1,185 | 1,150 | 1,182 | -1 | -0.1% | 40,400 |
| 2022/03/23 | 1,170 | 1,194 | 1,170 | 1,183 | +20 | +1.7% | 58,100 |
| 2022/03/22 | 1,170 | 1,179 | 1,125 | 1,163 | +15 | +1.3% | 123,600 |
| 2022/03/18 | 1,101 | 1,156 | 1,101 | 1,148 | +50 | +4.6% | 100,200 |
| 2022/03/17 | 1,079 | 1,114 | 1,075 | 1,098 | +49 | +4.7% | 85,600 |
| 2022/03/16 | 1,027 | 1,049 | 1,015 | 1,049 | +29 | +2.8% | 52,900 |
| 2022/03/15 | 1,001 | 1,020 | 992 | 1,020 | +18 | +1.8% | 43,300 |
| 2022/03/14 | 1,000 | 1,025 | 997 | 1,002 | ±0 | ±0% | 51,800 |
| 2022/03/11 | 1,021 | 1,031 | 991 | 1,002 | -19 | -1.9% | 54,000 |
| 2022/03/10 | 1,014 | 1,040 | 1,005 | 1,021 | +37 | +3.8% | 77,000 |
| 2022/03/09 | 1,004 | 1,009 | 961 | 984 | -16 | -1.6% | 129,600 |
| 2022/03/08 | 993 | 1,036 | 990 | 1,000 | -23 | -2.2% | 85,200 |
| 2022/03/07 | 1,042 | 1,043 | 1,002 | 1,023 | -49 | -4.6% | 98,400 |
| 2022/03/04 | 1,100 | 1,101 | 1,046 | 1,072 | -41 | -3.7% | 116,100 |
| 2022/03/03 | 1,156 | 1,163 | 1,100 | 1,113 | -5 | -0.4% | 156,300 |
| 2022/03/02 | 1,090 | 1,132 | 1,088 | 1,118 | +3 | +0.3% | 119,900 |
| 2022/03/01 | 1,075 | 1,121 | 1,060 | 1,115 | +63 | +6% | 134,000 |
| 2022/02/28 | 1,042 | 1,066 | 1,028 | 1,052 | +7 | +0.7% | 58,000 |
| 2022/02/25 | 1,042 | 1,062 | 1,026 | 1,045 | +33 | +3.3% | 77,600 |
| 2022/02/24 | 1,041 | 1,050 | 1,002 | 1,012 | -25 | -2.4% | 110,900 |
| 2022/02/22 | 1,033 | 1,070 | 1,028 | 1,037 | -8 | -0.8% | 77,900 |
| 2022/02/21 | 1,046 | 1,066 | 1,034 | 1,045 | -19 | -1.8% | 62,200 |
| 2022/02/18 | 1,040 | 1,076 | 1,030 | 1,064 | +2 | +0.2% | 72,000 |
| 2022/02/17 | 1,049 | 1,074 | 1,043 | 1,062 | +13 | +1.2% | 57,700 |
| 2022/02/16 | 1,091 | 1,103 | 1,033 | 1,049 | -11 | -1% | 69,500 |
| 2022/02/15 | 1,080 | 1,086 | 1,048 | 1,060 | -14 | -1.3% | 68,200 |
| 2022/02/14 | 1,070 | 1,081 | 1,047 | 1,074 | -34 | -3.1% | 108,900 |
| 2022/02/10 | 1,101 | 1,118 | 1,087 | 1,108 | +23 | +2.1% | 112,000 |
| 2022/02/09 | 1,040 | 1,091 | 1,040 | 1,085 | +53 | +5.1% | 140,800 |
| 2022/02/08 | 1,027 | 1,056 | 1,023 | 1,032 | ±0 | ±0% | 97,800 |
| 2022/02/07 | 1,054 | 1,080 | 1,006 | 1,032 | +8 | +0.8% | 124,400 |
| 2022/02/04 | 1,026 | 1,040 | 1,005 | 1,024 | -12 | -1.2% | 138,900 |
| 2022/02/03 | 1,085 | 1,100 | 1,030 | 1,036 | -63 | -5.7% | 132,400 |
| 2022/02/02 | 1,070 | 1,105 | 1,068 | 1,099 | +45 | +4.3% | 117,600 |
| 2022/02/01 | 1,080 | 1,104 | 1,041 | 1,054 | +4 | +0.4% | 139,800 |
| 2022/01/31 | 1,015 | 1,058 | 1,015 | 1,050 | +46 | +4.6% | 121,100 |
| 2022/01/28 | 1,012 | 1,033 | 984 | 1,004 | +7 | +0.7% | 126,900 |
| 2022/01/27 | 1,098 | 1,121 | 995 | 997 | -89 | -8.2% | 302,000 |
| 2022/01/26 | 1,069 | 1,106 | 1,055 | 1,086 | +23 | +2.2% | 145,800 |
| 2022/01/25 | 1,089 | 1,094 | 1,048 | 1,063 | -1 | -0.1% | 237,500 |
| 2022/01/24 | 1,007 | 1,064 | 1,005 | 1,064 | +31 | +3% | 131,600 |
| 2022/01/21 | 1,005 | 1,035 | 1,000 | 1,033 | +2 | +0.2% | 114,600 |
| 2022/01/20 | 980 | 1,052 | 976 | 1,031 | +38 | +3.8% | 191,600 |
| 2022/01/19 | 1,040 | 1,048 | 986 | 993 | -68 | -6.4% | 202,100 |
| 2022/01/18 | 1,052 | 1,103 | 1,049 | 1,061 | +11 | +1% | 218,500 |
651～
700
件表示中 / 1405件
類似銘柄と比較する
現在ご覧いただいている「識 学」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 |
|---|---|---|---|---|---|---|---|---|
| 識 学 | 57,100円 | +9.8% | - | 0.00% | 12.22倍 | 2.06倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| 市進ＨＤ | 50,000円 | +2.3% | +0.5% | 2.00% | 11.16倍 | 2.17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 |
| 売れるネ | 151,000円 | +116.3% | - | 0.00% | 1301.72倍 | 7.53倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ギックス | 89,300円 | +36.5% | +14.4% | 5.99% | 47.50倍 | 2.52倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| 昴 | 710,000円 | +5.6% | +68.8% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
