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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 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 |
| 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 |
5301～
5350
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 | 149,400円 | +4.6% | +15.8% | 4.02% | 10.42倍 | 1.61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 | 259,600円 | +8.4% | +67.3% | 1.54% | 20.77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 | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37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
