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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 74.8 | 74.8 | 74.8 | 74.8 | -0.2 | -0.3% | 4,000 |
| 2003/11/25 | 73.5 | 75 | 73.5 | 75 | +1.5 | +2% | 16,000 |
| 2003/11/21 | 68.8 | 73.5 | 68.8 | 73.5 | +6 | +8.9% | 1,600 |
| 2003/11/20 | 67.3 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 5,200 |
| 2003/11/19 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 5,200 |
| 2003/11/18 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,800 |
| 2003/11/17 | 70 | 70 | 68.8 | 70 | -0.3 | -0.4% | 5,600 |
| 2003/11/14 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 400 |
| 2003/11/13 | 70.3 | 70.3 | 70 | 70 | -2 | -2.8% | 2,000 |
| 2003/11/12 | 70 | 72 | 70 | 72 | +0.7 | +1% | 8,000 |
| 2003/11/11 | 73.8 | 73.8 | 71.3 | 71.3 | -4 | -5.3% | 12,400 |
| 2003/11/10 | 71.8 | 75.3 | 71.8 | 75.3 | +1.3 | +1.8% | 8,400 |
| 2003/11/07 | 73.8 | 74 | 73.8 | 74 | +1.5 | +2.1% | 800 |
| 2003/11/06 | 72.5 | 72.5 | 72.5 | 72.5 | -2.5 | -3.3% | 2,800 |
| 2003/11/05 | 77 | 77 | 75 | 75 | -2 | -2.6% | 7,200 |
| 2003/11/04 | 77 | 77.8 | 77 | 77 | -2.5 | -3.1% | 13,200 |
| 2003/10/31 | 77.5 | 79.5 | 76.3 | 79.5 | +1.7 | +2.2% | 18,400 |
| 2003/10/30 | 76.8 | 78.8 | 76.8 | 77.8 | +1 | +1.3% | 3,200 |
| 2003/10/29 | 82.3 | 82.3 | 76.8 | 76.8 | -4.5 | -5.5% | 32,000 |
| 2003/10/28 | 82.5 | 82.5 | 80 | 81.3 | -3.7 | -4.4% | 9,200 |
| 2003/10/27 | 83.3 | 85 | 83.3 | 85 | +1.7 | +2% | 15,200 |
| 2003/10/24 | 83.3 | 83.3 | 83.3 | 83.3 | +2.8 | +3.5% | 800 |
| 2003/10/23 | 83.5 | 83.5 | 80 | 80.5 | -3 | -3.6% | 14,000 |
| 2003/10/22 | 83.5 | 83.5 | 83.5 | 83.5 | ±0 | ±0% | 11,600 |
| 2003/10/21 | 83.8 | 84.8 | 80 | 83.5 | -0.3 | -0.4% | 35,600 |
| 2003/10/20 | 82.5 | 86.3 | 81.3 | 83.8 | +0.8 | +1% | 29,600 |
| 2003/10/17 | 83.8 | 85 | 80.3 | 83 | -0.8 | -1% | 15,600 |
| 2003/10/16 | 79 | 83.8 | 79 | 83.8 | +6.3 | +8.1% | 28,400 |
| 2003/10/15 | 83.8 | 83.8 | 77.5 | 77.5 | -5 | -6.1% | 104,400 |
| 2003/10/14 | 87 | 87 | 82.5 | 82.5 | -2.5 | -2.9% | 74,800 |
| 2003/10/10 | 82.8 | 87.5 | 82.8 | 85 | +2.7 | +3.3% | 15,600 |
| 2003/10/09 | 83.3 | 84.5 | 82.3 | 82.3 | -2.7 | -3.2% | 30,800 |
| 2003/10/08 | 88.3 | 89.8 | 82.5 | 85 | -3.3 | -3.7% | 69,200 |
| 2003/10/07 | 87.5 | 89 | 87.5 | 88.3 | +3.3 | +3.9% | 67,200 |
| 2003/10/06 | 77.8 | 88.5 | 77.8 | 85 | +8 | +10.4% | 109,200 |
| 2003/10/03 | 74.8 | 77 | 73.5 | 77 | +3.2 | +4.3% | 43,600 |
| 2003/10/02 | 72.5 | 74.8 | 72.5 | 73.8 | +0.8 | +1.1% | 19,600 |
| 2003/10/01 | 73 | 73 | 72.8 | 73 | -1.3 | -1.7% | 6,400 |
| 2003/09/30 | 72.5 | 75 | 72.5 | 74.3 | +0.5 | +0.7% | 15,200 |
| 2003/09/29 | 75 | 75 | 71.3 | 73.8 | ±0 | ±0% | 19,200 |
| 2003/09/26 | 75 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 6,800 |
| 2003/09/25 | 75 | 75.3 | 72.5 | 75 | +0.5 | +0.7% | 30,000 |
| 2003/09/24 | 72.3 | 74.5 | 71.3 | 74.5 | +3.2 | +4.5% | 28,000 |
| 2003/09/22 | 71.3 | 72.5 | 70 | 71.3 | ±0 | ±0% | 36,000 |
| 2003/09/19 | 72 | 72 | 67.5 | 71.3 | +4.3 | +6.4% | 18,400 |
| 2003/09/18 | 67.5 | 68.3 | 67 | 67 | ±0 | ±0% | 18,800 |
| 2003/09/17 | 67.5 | 67.5 | 67 | 67 | -0.5 | -0.7% | 12,800 |
| 2003/09/16 | 66.8 | 67.5 | 66.5 | 67.5 | +2 | +3.1% | 13,200 |
| 2003/09/12 | 67.3 | 67.5 | 65.5 | 65.5 | -1.8 | -2.7% | 40,400 |
| 2003/09/11 | 67.3 | 67.3 | 67.3 | 67.3 | ±0 | ±0% | 32,000 |
5251～
5300
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 | 171,200円 | +14.6% | +4.8% | 3.91% | 9.97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 | 193,700円 | +26.9% | +32.1% | 0.13% | 13.11倍 | 3.38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 | 146,700円 | +18.8% | -20.2% | 3.07% | 17.74倍 | 2.09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 | 76,500円 | -24.7% | -63.6% | 6.41% | 7.90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
