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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,219 | 1,348 | 1,205 | 1,335 | +120 | +9.9% | 436,700 |
| 2022/09/12 | 1,213 | 1,223 | 1,194 | 1,215 | +10 | +0.8% | 147,700 |
| 2022/09/09 | 1,185 | 1,225 | 1,185 | 1,205 | +29 | +2.5% | 124,200 |
| 2022/09/08 | 1,159 | 1,179 | 1,152 | 1,176 | +36 | +3.2% | 55,900 |
| 2022/09/07 | 1,176 | 1,176 | 1,140 | 1,140 | -37 | -3.1% | 46,900 |
| 2022/09/06 | 1,155 | 1,186 | 1,155 | 1,177 | +23 | +2% | 43,500 |
| 2022/09/05 | 1,157 | 1,158 | 1,146 | 1,154 | -9 | -0.8% | 44,300 |
| 2022/09/02 | 1,177 | 1,183 | 1,149 | 1,163 | -12 | -1% | 59,000 |
| 2022/09/01 | 1,158 | 1,193 | 1,157 | 1,175 | +18 | +1.6% | 80,600 |
| 2022/08/31 | 1,151 | 1,162 | 1,151 | 1,157 | ±0 | ±0% | 26,600 |
| 2022/08/30 | 1,145 | 1,163 | 1,144 | 1,157 | +25 | +2.2% | 36,600 |
| 2022/08/29 | 1,118 | 1,132 | 1,118 | 1,132 | -16 | -1.4% | 38,300 |
| 2022/08/26 | 1,169 | 1,169 | 1,142 | 1,148 | -10 | -0.9% | 30,400 |
| 2022/08/25 | 1,157 | 1,166 | 1,148 | 1,158 | +17 | +1.5% | 36,100 |
| 2022/08/24 | 1,129 | 1,144 | 1,125 | 1,141 | +12 | +1.1% | 19,400 |
| 2022/08/23 | 1,127 | 1,131 | 1,122 | 1,129 | -18 | -1.6% | 23,400 |
| 2022/08/22 | 1,132 | 1,147 | 1,128 | 1,147 | -5 | -0.4% | 21,900 |
| 2022/08/19 | 1,129 | 1,154 | 1,129 | 1,152 | +29 | +2.6% | 34,700 |
| 2022/08/18 | 1,145 | 1,145 | 1,117 | 1,123 | -29 | -2.5% | 51,200 |
| 2022/08/17 | 1,167 | 1,170 | 1,145 | 1,152 | -12 | -1% | 71,600 |
| 2022/08/16 | 1,144 | 1,165 | 1,136 | 1,164 | +27 | +2.4% | 59,300 |
| 2022/08/15 | 1,146 | 1,146 | 1,133 | 1,137 | +2 | +0.2% | 40,400 |
| 2022/08/12 | 1,123 | 1,135 | 1,120 | 1,135 | +22 | +2% | 53,600 |
| 2022/08/10 | 1,110 | 1,116 | 1,096 | 1,113 | +3 | +0.3% | 29,500 |
| 2022/08/09 | 1,096 | 1,113 | 1,093 | 1,110 | +19 | +1.7% | 53,400 |
| 2022/08/08 | 1,094 | 1,095 | 1,082 | 1,091 | -3 | -0.3% | 40,400 |
| 2022/08/05 | 1,081 | 1,097 | 1,081 | 1,094 | +11 | +1% | 47,700 |
| 2022/08/04 | 1,073 | 1,087 | 1,073 | 1,083 | +13 | +1.2% | 43,600 |
| 2022/08/03 | 1,050 | 1,070 | 1,044 | 1,070 | +20 | +1.9% | 32,000 |
| 2022/08/02 | 1,062 | 1,062 | 1,045 | 1,050 | -12 | -1.1% | 23,000 |
| 2022/08/01 | 1,044 | 1,062 | 1,036 | 1,062 | +16 | +1.5% | 72,100 |
| 2022/07/29 | 1,061 | 1,065 | 1,044 | 1,046 | -15 | -1.4% | 37,900 |
| 2022/07/28 | 1,043 | 1,061 | 1,042 | 1,061 | +20 | +1.9% | 56,400 |
| 2022/07/27 | 1,039 | 1,048 | 1,031 | 1,041 | ±0 | ±0% | 27,900 |
| 2022/07/26 | 1,045 | 1,054 | 1,030 | 1,041 | -16 | -1.5% | 58,500 |
| 2022/07/25 | 1,044 | 1,064 | 1,044 | 1,057 | +12 | +1.1% | 88,700 |
| 2022/07/22 | 1,035 | 1,048 | 1,028 | 1,045 | +21 | +2.1% | 104,400 |
| 2022/07/21 | 992 | 1,028 | 992 | 1,024 | +32 | +3.2% | 100,800 |
| 2022/07/20 | 988 | 998 | 986 | 992 | +11 | +1.1% | 48,200 |
| 2022/07/19 | 987 | 987 | 974 | 981 | -1 | -0.1% | 31,900 |
| 2022/07/15 | 980 | 988 | 964 | 982 | +5 | +0.5% | 36,200 |
| 2022/07/14 | 975 | 977 | 964 | 977 | +2 | +0.2% | 25,800 |
| 2022/07/13 | 960 | 987 | 960 | 975 | +8 | +0.8% | 64,300 |
| 2022/07/12 | 987 | 987 | 958 | 967 | -25 | -2.5% | 42,900 |
| 2022/07/11 | 990 | 998 | 976 | 992 | +9 | +0.9% | 61,100 |
| 2022/07/08 | 978 | 998 | 968 | 983 | +7 | +0.7% | 96,500 |
| 2022/07/07 | 961 | 985 | 961 | 976 | +25 | +2.6% | 92,500 |
| 2022/07/06 | 944 | 955 | 937 | 951 | +12 | +1.3% | 53,900 |
| 2022/07/05 | 907 | 947 | 907 | 939 | +37 | +4.1% | 116,000 |
| 2022/07/04 | 901 | 906 | 890 | 902 | +13 | +1.5% | 43,600 |
651～
700
件表示中 / 5622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 | 171,400円 | +14.6% | +4.8% | 3.91% | 9.99倍 | 1.59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 |
| ＦＦＪ | 145,000円 | +18.8% | -20.2% | 3.10% | 17.53倍 | 2.07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 |
| キャリアリンク | 212,000円 | -7.9% | -21.3% | 5.66% | 14.38倍 | 1.83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 |
| Ｖコマース | 77,300円 | -24.7% | -63.6% | 6.34% | 7.98倍 | 1.31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 | 160,900円 | +14.2% | -2.1% | 4.04% | 8.29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
