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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 157.5 | 158.8 | 145 | 145 | -12.5 | -7.9% | 49,600 |
| 2004/03/12 | 163.8 | 163.8 | 157.5 | 157.5 | -6.3 | -3.8% | 36,000 |
| 2004/03/11 | 162.8 | 167.8 | 162.8 | 163.8 | +1.3 | +0.8% | 10,400 |
| 2004/03/10 | 175 | 176.3 | 160 | 162.5 | -12.3 | -7% | 70,400 |
| 2004/03/09 | 156.3 | 177.5 | 156.3 | 174.8 | +19.3 | +12.4% | 86,000 |
| 2004/03/08 | 163 | 168.8 | 155.5 | 155.5 | ±0 | ±0% | 84,400 |
| 2004/03/05 | 150 | 155.5 | 148.8 | 155.5 | +7.7 | +5.2% | 78,000 |
| 2004/03/04 | 146.5 | 148.8 | 146.5 | 147.8 | +1.8 | +1.2% | 36,000 |
| 2004/03/03 | 142.5 | 147.5 | 142.5 | 146 | +4 | +2.8% | 51,600 |
| 2004/03/02 | 142 | 143.3 | 142 | 142 | +0.5 | +0.4% | 32,000 |
| 2004/03/01 | 142 | 143.8 | 141.5 | 141.5 | ±0 | ±0% | 48,800 |
| 2004/02/27 | 137.5 | 144 | 137.5 | 141.5 | +4 | +2.9% | 75,200 |
| 2004/02/26 | 140.8 | 163.3 | 127.5 | 137.5 | -0.8 | -0.6% | 329,600 |
| 2004/02/25 | 125 | 138.3 | 125 | 138.3 | +20 | +16.9% | 192,800 |
| 2004/02/24 | 107.5 | 118.3 | 107.5 | 118.3 | +14 | +13.4% | 67,200 |
| 2004/02/23 | 104 | 105 | 103.8 | 104.3 | +0.5 | +0.5% | 23,200 |
| 2004/02/20 | 103.3 | 103.8 | 103.3 | 103.8 | +0.5 | +0.5% | 28,000 |
| 2004/02/19 | 103.8 | 103.8 | 103.3 | 103.3 | ±0 | ±0% | 6,400 |
| 2004/02/18 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 12,800 |
| 2004/02/17 | 101.5 | 103.3 | 101.5 | 103.3 | +1.8 | +1.8% | 11,200 |
| 2004/02/16 | 99.8 | 101.5 | 99.8 | 101.5 | +2.5 | +2.5% | 25,200 |
| 2004/02/13 | 98.8 | 99.8 | 98.5 | 99 | +0.5 | +0.5% | 7,600 |
| 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 |
5251～
5300
件表示中 / 5691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 | 190,100円 | +14.6% | +4.8% | 3.52% | 11.09倍 | 1.85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「Ｒｅ就活キャンパス」を展開 |
| キャリアリンク | 240,300円 | +5.3% | +0.1% | 4.99% | 15.45倍 | 1.93倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ライク | 149,000円 | +4.6% | +15.8% | 4.03% | 10.39倍 | 1.60倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| セントラルＳＰ | 259,400円 | +8.4% | +67.3% | 1.54% | 20.75倍 | 1.13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 |
| リソル | 529,000円 | +5.6% | +9.1% | 1.89% | 14.34倍 | 1.82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
