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 |
|---|---|---|---|---|---|---|---|
| 2003/10/08 | 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 |
| 2003/09/10 | 68.8 | 70.8 | 67.3 | 67.3 | -1.2 | -1.8% | 25,200 |
| 2003/09/09 | 66.3 | 68.5 | 66.3 | 68.5 | +2.2 | +3.3% | 16,800 |
| 2003/09/08 | 64.3 | 66.3 | 64.3 | 66.3 | +1.3 | +2% | 8,400 |
| 2003/09/05 | 65.8 | 66.3 | 65 | 65 | -2 | -3% | 36,000 |
| 2003/09/04 | 67.5 | 68.8 | 67 | 67 | -0.5 | -0.7% | 9,200 |
| 2003/09/03 | 67.5 | 67.5 | 67.5 | 67.5 | +0.7 | +1% | 15,200 |
| 2003/09/02 | 67.5 | 67.5 | 66.8 | 66.8 | -0.7 | -1% | 14,400 |
| 2003/09/01 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,800 |
| 2003/08/29 | 67.5 | 67.5 | 67 | 67.5 | +2.5 | +3.8% | 14,800 |
| 2003/08/28 | 66.5 | 66.5 | 65 | 65 | -1.5 | -2.3% | 22,800 |
| 2003/08/27 | 65 | 66.5 | 65 | 66.5 | +1.5 | +2.3% | 20,800 |
| 2003/08/26 | 65 | 65 | 64.5 | 65 | +1 | +1.6% | 6,400 |
| 2003/08/25 | 67 | 67 | 64 | 64 | -0.5 | -0.8% | 22,000 |
| 2003/08/22 | 64.3 | 66.3 | 64.3 | 64.5 | - | - | 2,400 |
| 2003/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/20 | 64.3 | 65 | 64.3 | 64.3 | +0.5 | +0.8% | 2,000 |
| 2003/08/19 | 65.3 | 65.3 | 63.8 | 63.8 | -1.2 | -1.8% | 4,400 |
| 2003/08/18 | 66.5 | 66.5 | 65 | 65 | -1.3 | -2% | 6,000 |
| 2003/08/15 | 66.5 | 66.5 | 66.3 | 66.3 | ±0 | ±0% | 8,000 |
| 2003/08/14 | 66.3 | 66.3 | 66.3 | 66.3 | +1.3 | +2% | 7,600 |
| 2003/08/13 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 6,800 |
| 2003/08/12 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 6,800 |
| 2003/08/11 | 66.3 | 68.8 | 66.3 | 68.8 | - | - | 11,600 |
| 2003/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/07 | 65.5 | 65.5 | 65.5 | 65.5 | +0.5 | +0.8% | 800 |
| 2003/08/06 | 65 | 65 | 65 | 65 | -1 | -1.5% | 1,200 |
| 2003/08/05 | 66 | 66 | 66 | 66 | - | - | 400 |
| 2003/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/01 | 67.5 | 67.5 | 63.8 | 64 | -3.5 | -5.2% | 4,800 |
| 2003/07/31 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 6,000 |
| 2003/07/30 | 67.5 | 67.5 | 67.5 | 67.5 | +2.2 | +3.4% | 2,000 |
| 2003/07/29 | 65.3 | 65.3 | 65.3 | 65.3 | +1.8 | +2.8% | 800 |
5301～
5350
件表示中 / 5637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 | 172,800円 | +14.6% | +4.8% | 3.88% | 10.07倍 | 1.60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 |
| セントラルＳＰ | 238,900円 | +8.4% | +67.3% | 1.67% | 19.11倍 | 1.04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 |
| エフ・コード | 221,000円 | +94.9% | +53.8% | 0.00% | 20.93倍 | 4.00倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ウィザス | 264,900円 | +5.2% | -3.6% | 2.27% | 28.25倍 | 4.05倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ジーニー | 148,200円 | +35.2% | +14.7% | 0.00% | 9.15倍 | 2.27倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
