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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 980 | 980 | 953 | 962 | -22 | -2.2% | 108,800 |
| 2022/02/02 | 961 | 984 | 959 | 984 | +22 | +2.3% | 60,300 |
| 2022/02/01 | 984 | 985 | 959 | 962 | -7 | -0.7% | 79,400 |
| 2022/01/31 | 944 | 969 | 942 | 969 | +25 | +2.6% | 72,700 |
| 2022/01/28 | 925 | 946 | 925 | 944 | +20 | +2.2% | 71,000 |
| 2022/01/27 | 983 | 991 | 917 | 924 | -59 | -6% | 176,500 |
| 2022/01/26 | 984 | 991 | 975 | 983 | +2 | +0.2% | 74,100 |
| 2022/01/25 | 1,007 | 1,014 | 974 | 981 | -37 | -3.6% | 130,900 |
| 2022/01/24 | 1,017 | 1,021 | 1,001 | 1,018 | -14 | -1.4% | 61,600 |
| 2022/01/21 | 1,001 | 1,032 | 997 | 1,032 | +22 | +2.2% | 58,500 |
| 2022/01/20 | 993 | 1,014 | 990 | 1,010 | +12 | +1.2% | 61,400 |
| 2022/01/19 | 1,008 | 1,018 | 991 | 998 | -26 | -2.5% | 85,600 |
| 2022/01/18 | 1,042 | 1,057 | 1,020 | 1,024 | +27 | +2.7% | 215,100 |
| 2022/01/17 | 1,007 | 1,014 | 997 | 997 | -7 | -0.7% | 27,700 |
| 2022/01/14 | 1,000 | 1,006 | 986 | 1,004 | -7 | -0.7% | 100,500 |
| 2022/01/13 | 1,038 | 1,038 | 1,010 | 1,011 | -27 | -2.6% | 33,600 |
| 2022/01/12 | 1,014 | 1,039 | 1,014 | 1,038 | +30 | +3% | 47,600 |
| 2022/01/11 | 1,011 | 1,019 | 1,002 | 1,008 | -7 | -0.7% | 43,000 |
| 2022/01/07 | 1,034 | 1,044 | 1,006 | 1,015 | -10 | -1% | 70,300 |
| 2022/01/06 | 1,060 | 1,060 | 1,023 | 1,025 | -42 | -3.9% | 92,900 |
| 2022/01/05 | 1,091 | 1,091 | 1,065 | 1,067 | -24 | -2.2% | 54,700 |
| 2022/01/04 | 1,089 | 1,097 | 1,069 | 1,091 | +5 | +0.5% | 31,500 |
| 2021/12/30 | 1,091 | 1,098 | 1,076 | 1,086 | -5 | -0.5% | 30,600 |
| 2021/12/29 | 1,073 | 1,098 | 1,072 | 1,091 | +20 | +1.9% | 47,900 |
| 2021/12/28 | 1,063 | 1,075 | 1,049 | 1,071 | +19 | +1.8% | 44,800 |
| 2021/12/27 | 1,085 | 1,086 | 1,045 | 1,052 | -38 | -3.5% | 55,700 |
| 2021/12/24 | 1,074 | 1,105 | 1,074 | 1,090 | +33 | +3.1% | 73,700 |
| 2021/12/23 | 1,063 | 1,069 | 1,038 | 1,057 | +1 | +0.1% | 85,500 |
| 2021/12/22 | 1,065 | 1,067 | 1,053 | 1,056 | -10 | -0.9% | 82,300 |
| 2021/12/21 | 1,079 | 1,080 | 1,044 | 1,066 | +5 | +0.5% | 97,100 |
| 2021/12/20 | 1,116 | 1,116 | 1,054 | 1,061 | -57 | -5.1% | 102,100 |
| 2021/12/17 | 1,120 | 1,132 | 1,109 | 1,118 | +3 | +0.3% | 84,800 |
| 2021/12/16 | 1,120 | 1,142 | 1,108 | 1,115 | +19 | +1.7% | 112,900 |
| 2021/12/15 | 1,160 | 1,160 | 1,088 | 1,096 | -70 | -6% | 167,300 |
| 2021/12/14 | 1,097 | 1,190 | 1,094 | 1,166 | +6 | +0.5% | 377,800 |
| 2021/12/13 | 1,161 | 1,196 | 1,152 | 1,160 | +25 | +2.2% | 201,800 |
| 2021/12/10 | 1,146 | 1,147 | 1,121 | 1,135 | -14 | -1.2% | 115,700 |
| 2021/12/09 | 1,159 | 1,167 | 1,144 | 1,149 | -8 | -0.7% | 61,800 |
| 2021/12/08 | 1,151 | 1,162 | 1,133 | 1,157 | +27 | +2.4% | 85,400 |
| 2021/12/07 | 1,102 | 1,131 | 1,101 | 1,130 | +40 | +3.7% | 55,000 |
| 2021/12/06 | 1,109 | 1,109 | 1,086 | 1,090 | -7 | -0.6% | 78,500 |
| 2021/12/03 | 1,079 | 1,097 | 1,070 | 1,097 | +35 | +3.3% | 60,300 |
| 2021/12/02 | 1,078 | 1,090 | 1,054 | 1,062 | -15 | -1.4% | 105,600 |
| 2021/12/01 | 1,070 | 1,081 | 1,050 | 1,077 | -2 | -0.2% | 76,500 |
| 2021/11/30 | 1,107 | 1,118 | 1,074 | 1,079 | -14 | -1.3% | 96,000 |
| 2021/11/29 | 1,128 | 1,142 | 1,092 | 1,093 | -64 | -5.5% | 134,800 |
| 2021/11/26 | 1,180 | 1,183 | 1,150 | 1,157 | -27 | -2.3% | 97,300 |
| 2021/11/25 | 1,211 | 1,213 | 1,184 | 1,184 | -27 | -2.2% | 63,000 |
| 2021/11/24 | 1,216 | 1,231 | 1,210 | 1,211 | -24 | -1.9% | 103,200 |
| 2021/11/22 | 1,279 | 1,280 | 1,225 | 1,235 | -44 | -3.4% | 111,600 |
801～
850
件表示中 / 5623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% | 9.98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 |
| Ｖコマース | 77,400円 | -24.7% | -63.6% | 6.33% | 7.99倍 | 1.30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 |
| キャリアリンク | 210,900円 | +5.3% | +0.1% | 5.69% | 13.55倍 | 1.70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 |
| ウィザス | 256,700円 | +5.2% | -3.6% | 2.34% | 27.38倍 | 3.92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 |
市場注目の銘柄
チャート関連のコラム
