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 |
|---|---|---|---|---|---|---|---|
| 2003/03/10 | 65.3 | 65.3 | 65 | 65.3 | +0.3 | +0.5% | 11,200 |
| 2003/03/07 | 65 | 65 | 65 | 65 | -0.3 | -0.5% | 2,400 |
| 2003/03/06 | 65.8 | 65.8 | 65.3 | 65.3 | ±0 | ±0% | 800 |
| 2003/03/05 | 65.8 | 65.8 | 65 | 65.3 | -1 | -1.5% | 21,200 |
| 2003/03/04 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 4,000 |
| 2003/03/03 | 66.3 | 66.3 | 66.3 | 66.3 | +0.5 | +0.8% | 400 |
| 2003/02/28 | 65.8 | 66.3 | 65.8 | 65.8 | +0.3 | +0.5% | 4,800 |
| 2003/02/27 | 65.5 | 66.3 | 65.5 | 65.5 | +0.2 | +0.3% | 4,000 |
| 2003/02/26 | 65.3 | 65.3 | 65 | 65.3 | ±0 | ±0% | 5,200 |
| 2003/02/25 | 65.3 | 65.3 | 65.3 | 65.3 | ±0 | ±0% | 5,200 |
| 2003/02/24 | 65.5 | 65.5 | 65.3 | 65.3 | ±0 | ±0% | 2,000 |
| 2003/02/21 | 67.5 | 67.5 | 65 | 65.3 | +0.3 | +0.5% | 24,800 |
| 2003/02/20 | 65 | 65.3 | 65 | 65 | -2.5 | -3.7% | 11,200 |
| 2003/02/19 | 67.5 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 9,600 |
| 2003/02/18 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 7,200 |
| 2003/02/17 | 67.8 | 70 | 67.5 | 67.5 | -0.3 | -0.4% | 29,200 |
| 2003/02/14 | 70 | 70 | 67.5 | 67.8 | -2.2 | -3.1% | 6,400 |
| 2003/02/13 | 70 | 70 | 69 | 70 | -1.3 | -1.8% | 4,800 |
| 2003/02/12 | 68.8 | 71.3 | 68.8 | 71.3 | ±0 | ±0% | 7,600 |
| 2003/02/10 | 71.3 | 71.3 | 71.3 | 71.3 | +1.3 | +1.9% | 12,000 |
| 2003/02/07 | 71.5 | 71.5 | 70 | 70 | ±0 | ±0% | 8,000 |
| 2003/02/06 | 68.8 | 70 | 68.8 | 70 | -3.8 | -5.1% | 2,800 |
| 2003/02/05 | 73.8 | 74 | 73.8 | 73.8 | ±0 | ±0% | 42,400 |
| 2003/02/04 | 71.3 | 73.8 | 70.8 | 73.8 | ±0 | ±0% | 6,400 |
| 2003/02/03 | 72.3 | 74.5 | 72.3 | 73.8 | +1.5 | +2.1% | 10,400 |
| 2003/01/31 | 73.8 | 73.8 | 71 | 72.3 | -1.5 | -2% | 15,600 |
| 2003/01/30 | 73.8 | 74.3 | 73.8 | 73.8 | +1.3 | +1.8% | 4,000 |
| 2003/01/29 | 74.5 | 74.8 | 72.5 | 72.5 | -2.3 | -3.1% | 8,400 |
| 2003/01/28 | 72.8 | 74.8 | 72.8 | 74.8 | +2 | +2.7% | 4,400 |
| 2003/01/27 | 72.5 | 73.8 | 72.5 | 72.8 | +0.3 | +0.4% | 10,000 |
| 2003/01/24 | 71.8 | 72.5 | 71.5 | 72.5 | +1 | +1.4% | 2,400 |
| 2003/01/23 | 71.5 | 71.5 | 71.5 | 71.5 | ±0 | ±0% | 1,200 |
| 2003/01/22 | 71.3 | 72.5 | 71.3 | 71.5 | +0.2 | +0.3% | 13,600 |
| 2003/01/21 | 70.8 | 71.3 | 70.8 | 71.3 | +0.5 | +0.7% | 10,000 |
| 2003/01/20 | 71.3 | 71.3 | 70.8 | 70.8 | +2 | +2.9% | 16,000 |
| 2003/01/17 | 68.8 | 70 | 68.8 | 68.8 | +1.3 | +1.9% | 10,400 |
| 2003/01/16 | 70 | 70 | 67.5 | 67.5 | ±0 | ±0% | 6,800 |
| 2003/01/15 | 66.3 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 14,000 |
| 2003/01/14 | 66.3 | 67.5 | 66 | 67.5 | -1.3 | -1.9% | 19,200 |
| 2003/01/10 | 63.8 | 70 | 63.8 | 68.8 | -1.2 | -1.7% | 8,800 |
| 2003/01/09 | 70 | 71.3 | 70 | 70 | +2.5 | +3.7% | 7,600 |
| 2003/01/08 | 71.8 | 71.8 | 67.5 | 67.5 | +2 | +3.1% | 10,800 |
| 2003/01/07 | 71 | 71.3 | 65.5 | 65.5 | -5.8 | -8.1% | 14,400 |
| 2003/01/06 | 71.3 | 71.3 | 71.3 | 71.3 | +6.3 | +9.7% | 4,800 |
| 2002/12/30 | 65 | 65 | 65 | 65 | +1 | +1.6% | 800 |
| 2002/12/27 | 65 | 70 | 64 | 64 | +1.5 | +2.4% | 4,800 |
| 2002/12/26 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 4,000 |
| 2002/12/25 | 62.5 | 65.3 | 62.5 | 63.8 | -2 | -3% | 6,800 |
| 2002/12/24 | 66 | 66.3 | 65.8 | 65.8 | -0.2 | -0.3% | 33,200 |
| 2002/12/20 | 66.3 | 66.3 | 65 | 66 | +1 | +1.5% | 16,000 |
5201～
5250
件表示中 / 5391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 | 175,900円 | +13.8% | +1.4% | 2.96% | 13.74倍 | 1.84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 |
| 東 祥 | 72,500円 | -19.2% | +14.7% | 0.55% | 16.34倍 | 0.79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 |
| アイモバイル | 47,400円 | +21.8% | +8.9% | 4.64% | 10.47倍 | 1.76倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| 燦ＨＤ | 118,300円 | +8.3% | +0.8% | 2.03% | 9.86倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
| リソル | 487,500円 | +5.0% | +2.7% | 1.85% | 18.06倍 | 1.85倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
