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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 68.8 | 68.8 | 67.5 | 67.5 | -1.3 | -1.9% | 6,000 |
| 2003/06/30 | 68.8 | 68.8 | 68.8 | 68.8 | +3.3 | +5% | 5,200 |
| 2003/06/27 | 66.5 | 66.5 | 65.3 | 65.5 | -1 | -1.5% | 4,000 |
| 2003/06/26 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 800 |
| 2003/06/25 | 67 | 67 | 66.5 | 66.5 | -0.3 | -0.4% | 3,200 |
| 2003/06/24 | 66.8 | 67.5 | 66.8 | 66.8 | ±0 | ±0% | 8,000 |
| 2003/06/23 | 68.8 | 68.8 | 66.8 | 66.8 | +0.3 | +0.5% | 12,400 |
| 2003/06/20 | 65 | 66.5 | 65 | 66.5 | +1.5 | +2.3% | 10,400 |
| 2003/06/19 | 65 | 65 | 65 | 65 | ±0 | ±0% | 2,000 |
| 2003/06/18 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,400 |
| 2003/06/17 | 65 | 65 | 65 | 65 | -0.8 | -1.2% | 400 |
| 2003/06/16 | 65.8 | 65.8 | 65.8 | 65.8 | +0.8 | +1.2% | 2,000 |
| 2003/06/13 | 63.8 | 65 | 63.8 | 65 | +0.5 | +0.8% | 3,600 |
| 2003/06/12 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 2,400 |
| 2003/06/11 | 64 | 65 | 63.8 | 64.5 | +0.5 | +0.8% | 6,000 |
| 2003/06/10 | 63.5 | 64 | 63.5 | 64 | ±0 | ±0% | 5,200 |
| 2003/06/09 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 400 |
| 2003/06/06 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 5,200 |
| 2003/06/05 | 63.8 | 65 | 63.8 | 65 | +1.2 | +1.9% | 5,600 |
| 2003/06/04 | 63.8 | 63.8 | 63.8 | 63.8 | +0.8 | +1.3% | 400 |
| 2003/06/03 | 62.8 | 63 | 62.8 | 63 | -0.8 | -1.3% | 3,600 |
| 2003/06/02 | 62.5 | 63.8 | 61.3 | 63.8 | +1.3 | +2.1% | 12,800 |
| 2003/05/30 | 63.5 | 63.5 | 62 | 62.5 | -1 | -1.6% | 12,000 |
| 2003/05/29 | 62.5 | 63.8 | 62.5 | 63.5 | +1 | +1.6% | 2,000 |
| 2003/05/28 | 62.8 | 62.8 | 62.5 | 62.5 | ±0 | ±0% | 8,000 |
| 2003/05/27 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 6,400 |
| 2003/05/26 | 61.5 | 65 | 61.5 | 62.5 | +1.2 | +2% | 2,000 |
| 2003/05/23 | 63.8 | 63.8 | 61.3 | 61.3 | -2.5 | -3.9% | 6,400 |
| 2003/05/22 | 62.5 | 63.8 | 62.5 | 63.8 | +1.3 | +2.1% | 2,800 |
| 2003/05/21 | 62.5 | 62.5 | 62.5 | 62.5 | +1.2 | +2% | 1,600 |
| 2003/05/20 | 61.3 | 62.5 | 61.3 | 61.3 | ±0 | ±0% | 4,000 |
| 2003/05/19 | 65 | 65 | 61.3 | 61.3 | -2.5 | -3.9% | 8,400 |
| 2003/05/16 | 63.8 | 63.8 | 63.8 | 63.8 | -2.5 | -3.8% | 5,200 |
| 2003/05/15 | 63.8 | 66.3 | 63.8 | 66.3 | ±0 | ±0% | 800 |
| 2003/05/14 | 63 | 66.3 | 62.5 | 66.3 | +3.5 | +5.6% | 18,000 |
| 2003/05/13 | 66.8 | 66.8 | 62.5 | 62.8 | -4 | -6% | 3,600 |
| 2003/05/12 | 66 | 66.8 | 62.8 | 66.8 | +0.5 | +0.8% | 26,400 |
| 2003/05/09 | 66.3 | 66.3 | 66.3 | 66.3 | +2.3 | +3.6% | 2,400 |
| 2003/05/08 | 65.5 | 65.5 | 64 | 64 | - | - | 6,400 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 62.5 | 67.5 | 62.5 | 67.5 | +4.7 | +7.5% | 12,000 |
| 2003/05/02 | 63.8 | 63.8 | 62.8 | 62.8 | -1.2 | -1.9% | 9,200 |
| 2003/05/01 | 63 | 64 | 63 | 64 | ±0 | ±0% | 4,800 |
| 2003/04/30 | 64.3 | 64.3 | 64 | 64 | ±0 | ±0% | 5,200 |
| 2003/04/28 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 400 |
| 2003/04/25 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 4,400 |
| 2003/04/24 | 63.8 | 65 | 63.8 | 65 | +2.5 | +4% | 5,600 |
| 2003/04/23 | 65 | 65 | 62.5 | 62.5 | -1.3 | -2% | 18,400 |
| 2003/04/22 | 63.3 | 63.8 | 63.3 | 63.8 | +1 | +1.6% | 16,400 |
| 2003/04/21 | 66.8 | 67.5 | 62.8 | 62.8 | -3.7 | -5.6% | 22,400 |
5351～
5400
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 | 169,800円 | +14.6% | +4.8% | 3.95% | 9.89倍 | 1.57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 | 192,800円 | +26.9% | +32.1% | 0.13% | 13.05倍 | 3.36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 | 144,000円 | +18.8% | -20.2% | 3.13% | 17.41倍 | 2.05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 | 76,100円 | -24.7% | -63.6% | 6.44% | 7.86倍 | 1.28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 | 160,800円 | +14.2% | -2.1% | 4.04% | 8.28倍 | 0.84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
