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 |
|---|---|---|---|---|---|---|---|
| 2004/02/12 | 98.5 | 98.5 | 98.3 | 98.5 | +1 | +1% | 12,400 |
| 2004/02/10 | 98.5 | 98.5 | 97.5 | 97.5 | ±0 | ±0% | 11,200 |
| 2004/02/09 | 98.8 | 98.8 | 97.5 | 97.5 | -0.8 | -0.8% | 33,600 |
| 2004/02/06 | 100 | 100 | 98.3 | 98.3 | -1.7 | -1.7% | 12,800 |
| 2004/02/05 | 100 | 100.3 | 100 | 100 | ±0 | ±0% | 8,800 |
| 2004/02/04 | 102.5 | 102.5 | 97.5 | 100 | -2.8 | -2.7% | 10,400 |
| 2004/02/03 | 103.3 | 103.3 | 102.8 | 102.8 | -0.5 | -0.5% | 9,600 |
| 2004/02/02 | 102.5 | 103.8 | 102.5 | 103.3 | +0.8 | +0.8% | 22,000 |
| 2004/01/30 | 103.8 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 37,200 |
| 2004/01/29 | 102.8 | 103.8 | 101.8 | 102.5 | -0.3 | -0.3% | 47,200 |
| 2004/01/28 | 103.8 | 107.5 | 102.8 | 102.8 | -1 | -1% | 42,800 |
| 2004/01/27 | 98.8 | 103.8 | 98.8 | 103.8 | +6.3 | +6.5% | 64,800 |
| 2004/01/26 | 95 | 97.5 | 95 | 97.5 | +2.5 | +2.6% | 21,200 |
| 2004/01/23 | 96.3 | 96.8 | 95 | 95 | -1.3 | -1.3% | 16,000 |
| 2004/01/22 | 93.8 | 96.3 | 93.8 | 96.3 | +2.5 | +2.7% | 41,600 |
| 2004/01/21 | 92.5 | 93.8 | 92.5 | 93.8 | +2.5 | +2.7% | 6,400 |
| 2004/01/20 | 92.5 | 97.5 | 91.3 | 91.3 | +2.5 | +2.8% | 22,400 |
| 2004/01/19 | 92.8 | 92.8 | 87.5 | 88.8 | -3.7 | -4% | 70,000 |
| 2004/01/16 | 92.5 | 94.5 | 92.3 | 92.5 | -3 | -3.1% | 34,800 |
| 2004/01/15 | 95 | 97.3 | 95 | 95.5 | +0.5 | +0.5% | 10,000 |
| 2004/01/14 | 96.3 | 96.3 | 95 | 95 | -1.3 | -1.3% | 30,400 |
| 2004/01/13 | 96.3 | 97.3 | 95 | 96.3 | +1.3 | +1.4% | 21,200 |
| 2004/01/09 | 90 | 95 | 90 | 95 | +3.7 | +4.1% | 44,800 |
| 2004/01/08 | 89.8 | 91.3 | 89.8 | 91.3 | -1.7 | -1.8% | 11,200 |
| 2004/01/07 | 92.5 | 93.5 | 91.5 | 93 | +1.7 | +1.9% | 39,600 |
| 2004/01/06 | 89 | 91.3 | 88.8 | 91.3 | +3.8 | +4.3% | 52,400 |
| 2004/01/05 | 86 | 87.5 | 86 | 87.5 | +2.7 | +3.2% | 44,800 |
| 2003/12/30 | 84.8 | 85 | 84.5 | 84.8 | +0.8 | +1% | 9,600 |
| 2003/12/29 | 82.5 | 85 | 82.5 | 84 | +1.5 | +1.8% | 33,600 |
| 2003/12/26 | 81.5 | 82.5 | 81.5 | 82.5 | +2.5 | +3.1% | 11,600 |
| 2003/12/25 | 82.5 | 82.5 | 80 | 80 | -2.5 | -3% | 20,800 |
| 2003/12/24 | 83 | 83 | 80.3 | 82.5 | +2.5 | +3.1% | 25,200 |
| 2003/12/22 | 77.5 | 80 | 77.5 | 80 | +2.5 | +3.2% | 36,400 |
| 2003/12/19 | 77.5 | 80 | 77.5 | 77.5 | ±0 | ±0% | 23,600 |
| 2003/12/18 | 80 | 80.8 | 75 | 77.5 | -2.3 | -2.9% | 45,600 |
| 2003/12/17 | 70.3 | 80 | 70.3 | 79.8 | +9.5 | +13.5% | 36,000 |
| 2003/12/16 | 72.8 | 72.8 | 70.3 | 70.3 | -2.7 | -3.7% | 2,800 |
| 2003/12/15 | 74.8 | 74.8 | 73 | 73 | -2 | -2.7% | 8,400 |
| 2003/12/12 | 72.8 | 75 | 72.8 | 75 | +2.5 | +3.4% | 26,800 |
| 2003/12/11 | 73 | 73 | 72.5 | 72.5 | ±0 | ±0% | 16,800 |
| 2003/12/10 | 72.8 | 72.8 | 72.5 | 72.5 | -2.5 | -3.3% | 6,800 |
| 2003/12/09 | 71.8 | 75 | 71.8 | 75 | +3.2 | +4.5% | 5,600 |
| 2003/12/08 | 75 | 78 | 71.8 | 71.8 | -0.7 | -1% | 33,600 |
| 2003/12/05 | 75.3 | 75.3 | 72.3 | 72.5 | -2.8 | -3.7% | 11,600 |
| 2003/12/04 | 75.8 | 76.3 | 75.3 | 75.3 | -0.5 | -0.7% | 7,600 |
| 2003/12/03 | 76.5 | 76.5 | 75.5 | 75.8 | +0.5 | +0.7% | 2,800 |
| 2003/12/02 | 75 | 77.5 | 75 | 75.3 | +2.8 | +3.9% | 24,800 |
| 2003/12/01 | 73.8 | 73.8 | 72.5 | 72.5 | -2.5 | -3.3% | 6,000 |
| 2003/11/28 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 26,400 |
| 2003/11/27 | 74.8 | 74.8 | 73.8 | 73.8 | -1 | -1.3% | 800 |
5201～
5250
件表示中 / 5619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 | 171,300円 | +14.6% | +4.8% | 3.91% | 9.98倍 | 1.58倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| ポート | 193,300円 | +26.9% | +32.1% | 0.13% | 13.08倍 | 3.37倍 |
|
採用活動、エネルギーの成約支援。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 |
| ＦＦＪ | 145,900円 | +18.8% | -20.2% | 3.08% | 17.64倍 | 2.08倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| Ｖコマース | 76,600円 | -24.7% | -63.6% | 6.40% | 7.91倍 | 1.29倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| イージェイＨＤ | 162,500円 | +14.2% | -2.1% | 4.00% | 8.37倍 | 0.85倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
