学情の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,828 | 1,831 | 1,790 | 1,790 | -41 | -2.2% | 54,600 |
| 2024/05/08 | 1,830 | 1,854 | 1,814 | 1,831 | -8 | -0.4% | 62,100 |
| 2024/05/07 | 1,766 | 1,839 | 1,761 | 1,839 | +76 | +4.3% | 113,900 |
| 2024/05/02 | 1,749 | 1,778 | 1,736 | 1,763 | +19 | +1.1% | 90,600 |
| 2024/05/01 | 1,746 | 1,764 | 1,730 | 1,744 | -4 | -0.2% | 98,100 |
| 2024/04/30 | 1,747 | 1,748 | 1,725 | 1,748 | +17 | +1% | 49,000 |
| 2024/04/26 | 1,722 | 1,746 | 1,682 | 1,731 | -39 | -2.2% | 181,600 |
| 2024/04/25 | 1,820 | 1,820 | 1,769 | 1,770 | -26 | -1.4% | 201,400 |
| 2024/04/24 | 1,783 | 1,805 | 1,783 | 1,796 | -2 | -0.1% | 61,000 |
| 2024/04/23 | 1,746 | 1,802 | 1,746 | 1,798 | +54 | +3.1% | 56,500 |
| 2024/04/22 | 1,752 | 1,764 | 1,735 | 1,744 | +5 | +0.3% | 83,600 |
| 2024/04/19 | 1,783 | 1,796 | 1,734 | 1,739 | -47 | -2.6% | 105,100 |
| 2024/04/18 | 1,751 | 1,801 | 1,751 | 1,786 | +28 | +1.6% | 110,800 |
| 2024/04/17 | 1,818 | 1,840 | 1,751 | 1,758 | -66 | -3.6% | 196,100 |
| 2024/04/16 | 1,776 | 1,843 | 1,770 | 1,824 | +46 | +2.6% | 107,400 |
| 2024/04/15 | 1,782 | 1,802 | 1,765 | 1,778 | -22 | -1.2% | 156,100 |
| 2024/04/12 | 1,788 | 1,817 | 1,783 | 1,800 | +17 | +1% | 138,600 |
| 2024/04/11 | 1,782 | 1,800 | 1,765 | 1,783 | -5 | -0.3% | 155,300 |
| 2024/04/10 | 1,803 | 1,809 | 1,784 | 1,788 | -25 | -1.4% | 120,100 |
| 2024/04/09 | 1,797 | 1,818 | 1,786 | 1,813 | +25 | +1.4% | 50,500 |
| 2024/04/08 | 1,787 | 1,790 | 1,766 | 1,788 | +12 | +0.7% | 50,600 |
| 2024/04/05 | 1,758 | 1,781 | 1,747 | 1,776 | +6 | +0.3% | 40,100 |
| 2024/04/04 | 1,772 | 1,786 | 1,760 | 1,770 | +3 | +0.2% | 41,200 |
| 2024/04/03 | 1,787 | 1,787 | 1,755 | 1,767 | -38 | -2.1% | 86,200 |
| 2024/04/02 | 1,798 | 1,827 | 1,794 | 1,805 | +3 | +0.2% | 53,000 |
| 2024/04/01 | 1,827 | 1,857 | 1,798 | 1,802 | -19 | -1% | 68,300 |
| 2024/03/29 | 1,795 | 1,827 | 1,795 | 1,821 | +21 | +1.2% | 43,900 |
| 2024/03/28 | 1,787 | 1,817 | 1,785 | 1,800 | +19 | +1.1% | 58,900 |
| 2024/03/27 | 1,777 | 1,790 | 1,760 | 1,781 | +15 | +0.8% | 45,800 |
| 2024/03/26 | 1,740 | 1,770 | 1,736 | 1,766 | +26 | +1.5% | 42,600 |
| 2024/03/25 | 1,738 | 1,752 | 1,730 | 1,740 | -2 | -0.1% | 38,800 |
| 2024/03/22 | 1,749 | 1,749 | 1,729 | 1,742 | -4 | -0.2% | 35,500 |
| 2024/03/21 | 1,750 | 1,759 | 1,744 | 1,746 | +4 | +0.2% | 44,400 |
| 2024/03/19 | 1,732 | 1,747 | 1,714 | 1,742 | +4 | +0.2% | 44,500 |
| 2024/03/18 | 1,769 | 1,784 | 1,738 | 1,738 | -16 | -0.9% | 53,800 |
| 2024/03/15 | 1,763 | 1,780 | 1,745 | 1,754 | -18 | -1% | 55,600 |
| 2024/03/14 | 1,768 | 1,776 | 1,731 | 1,772 | +3 | +0.2% | 47,300 |
| 2024/03/13 | 1,797 | 1,803 | 1,762 | 1,769 | -28 | -1.6% | 53,800 |
| 2024/03/12 | 1,786 | 1,833 | 1,756 | 1,797 | +51 | +2.9% | 137,900 |
| 2024/03/11 | 1,793 | 1,796 | 1,731 | 1,746 | -54 | -3% | 131,100 |
| 2024/03/08 | 1,770 | 1,802 | 1,764 | 1,800 | +14 | +0.8% | 59,500 |
| 2024/03/07 | 1,817 | 1,817 | 1,783 | 1,786 | -12 | -0.7% | 46,400 |
| 2024/03/06 | 1,781 | 1,816 | 1,776 | 1,798 | -4 | -0.2% | 47,500 |
| 2024/03/05 | 1,790 | 1,811 | 1,764 | 1,802 | -2 | -0.1% | 38,300 |
| 2024/03/04 | 1,822 | 1,827 | 1,804 | 1,804 | -16 | -0.9% | 39,300 |
| 2024/03/01 | 1,833 | 1,838 | 1,819 | 1,820 | -13 | -0.7% | 25,600 |
| 2024/02/29 | 1,819 | 1,848 | 1,803 | 1,833 | -1 | -0.1% | 33,700 |
| 2024/02/28 | 1,844 | 1,852 | 1,832 | 1,834 | -11 | -0.6% | 31,900 |
| 2024/02/27 | 1,870 | 1,870 | 1,821 | 1,845 | -31 | -1.7% | 78,300 |
| 2024/02/26 | 1,861 | 1,895 | 1,855 | 1,876 | +21 | +1.1% | 51,300 |
1～
50
件表示中 / 5375件
類似銘柄と比較する
現在ご覧いただいている「学 情」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 |
|---|---|---|---|---|---|---|---|---|
| 学 情 | 179,000円 | +13.8% | +1.4% | 2.91% | 13.98倍 | 1.87倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| セントラルＳＰ | 244,000円 | +6.0% | +48.6% | 1.48% | 24.40倍 | 1.11倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ポート | 202,500円 | +42.6% | +41.1% | 0.10% | 16.86倍 | 6.54倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 東 祥 | 72,200円 | +37.3% | +27.6% | 0.55% | - | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| エイジス | 252,000円 | +11.3% | -13.5% | 3.17% | 12.59倍 | 0.96倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
