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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,327 | 1,329 | 1,270 | 1,279 | -51 | -3.8% | 148,200 |
| 2021/11/18 | 1,295 | 1,335 | 1,291 | 1,330 | +34 | +2.6% | 157,100 |
| 2021/11/17 | 1,311 | 1,314 | 1,296 | 1,296 | -11 | -0.8% | 54,000 |
| 2021/11/16 | 1,301 | 1,308 | 1,293 | 1,307 | +13 | +1% | 66,500 |
| 2021/11/15 | 1,298 | 1,311 | 1,291 | 1,294 | +9 | +0.7% | 54,000 |
| 2021/11/12 | 1,281 | 1,307 | 1,272 | 1,285 | +9 | +0.7% | 128,300 |
| 2021/11/11 | 1,244 | 1,281 | 1,241 | 1,276 | +30 | +2.4% | 111,100 |
| 2021/11/10 | 1,246 | 1,253 | 1,240 | 1,246 | +3 | +0.2% | 42,300 |
| 2021/11/09 | 1,236 | 1,255 | 1,230 | 1,243 | +7 | +0.6% | 86,200 |
| 2021/11/08 | 1,226 | 1,239 | 1,221 | 1,236 | +12 | +1% | 90,100 |
| 2021/11/05 | 1,217 | 1,226 | 1,205 | 1,224 | +7 | +0.6% | 71,500 |
| 2021/11/04 | 1,210 | 1,221 | 1,207 | 1,217 | +9 | +0.7% | 73,100 |
| 2021/11/02 | 1,207 | 1,208 | 1,195 | 1,208 | +3 | +0.2% | 75,600 |
| 2021/11/01 | 1,192 | 1,209 | 1,183 | 1,205 | +17 | +1.4% | 139,800 |
| 2021/10/29 | 1,166 | 1,188 | 1,160 | 1,188 | +18 | +1.5% | 89,700 |
| 2021/10/28 | 1,150 | 1,174 | 1,144 | 1,170 | -9 | -0.8% | 310,200 |
| 2021/10/27 | 1,174 | 1,188 | 1,158 | 1,179 | -3 | -0.3% | 451,000 |
| 2021/10/26 | 1,182 | 1,190 | 1,173 | 1,182 | ±0 | ±0% | 185,200 |
| 2021/10/25 | 1,170 | 1,185 | 1,170 | 1,182 | -2 | -0.2% | 123,000 |
| 2021/10/22 | 1,167 | 1,188 | 1,154 | 1,184 | +13 | +1.1% | 119,000 |
| 2021/10/21 | 1,187 | 1,187 | 1,162 | 1,171 | -29 | -2.4% | 223,600 |
| 2021/10/20 | 1,213 | 1,213 | 1,191 | 1,200 | -17 | -1.4% | 234,300 |
| 2021/10/19 | 1,240 | 1,246 | 1,212 | 1,217 | -29 | -2.3% | 173,800 |
| 2021/10/18 | 1,244 | 1,253 | 1,237 | 1,246 | +5 | +0.4% | 92,800 |
| 2021/10/15 | 1,239 | 1,250 | 1,232 | 1,241 | +7 | +0.6% | 69,600 |
| 2021/10/14 | 1,241 | 1,246 | 1,233 | 1,234 | -9 | -0.7% | 47,100 |
| 2021/10/13 | 1,253 | 1,264 | 1,236 | 1,243 | -11 | -0.9% | 84,000 |
| 2021/10/12 | 1,257 | 1,257 | 1,239 | 1,254 | -3 | -0.2% | 60,100 |
| 2021/10/11 | 1,249 | 1,259 | 1,241 | 1,257 | +8 | +0.6% | 74,000 |
| 2021/10/08 | 1,217 | 1,254 | 1,217 | 1,249 | +42 | +3.5% | 236,700 |
| 2021/10/07 | 1,225 | 1,236 | 1,207 | 1,207 | -13 | -1.1% | 96,100 |
| 2021/10/06 | 1,246 | 1,265 | 1,212 | 1,220 | -10 | -0.8% | 113,500 |
| 2021/10/05 | 1,246 | 1,249 | 1,222 | 1,230 | -31 | -2.5% | 116,300 |
| 2021/10/04 | 1,284 | 1,284 | 1,257 | 1,261 | -4 | -0.3% | 110,300 |
| 2021/10/01 | 1,270 | 1,280 | 1,251 | 1,265 | -11 | -0.9% | 163,600 |
| 2021/09/30 | 1,274 | 1,297 | 1,262 | 1,276 | +1 | +0.1% | 135,600 |
| 2021/09/29 | 1,252 | 1,277 | 1,245 | 1,275 | -1 | -0.1% | 131,100 |
| 2021/09/28 | 1,279 | 1,288 | 1,252 | 1,276 | -3 | -0.2% | 64,600 |
| 2021/09/27 | 1,313 | 1,314 | 1,269 | 1,279 | -21 | -1.6% | 93,000 |
| 2021/09/24 | 1,294 | 1,309 | 1,284 | 1,300 | +45 | +3.6% | 134,700 |
| 2021/09/22 | 1,263 | 1,288 | 1,253 | 1,255 | -7 | -0.6% | 96,300 |
| 2021/09/21 | 1,219 | 1,270 | 1,216 | 1,262 | +19 | +1.5% | 121,200 |
| 2021/09/17 | 1,234 | 1,249 | 1,220 | 1,243 | -10 | -0.8% | 115,600 |
| 2021/09/16 | 1,250 | 1,253 | 1,217 | 1,253 | -38 | -2.9% | 164,900 |
| 2021/09/15 | 1,300 | 1,304 | 1,274 | 1,291 | -33 | -2.5% | 113,700 |
| 2021/09/14 | 1,342 | 1,342 | 1,290 | 1,324 | +65 | +5.2% | 214,900 |
| 2021/09/13 | 1,255 | 1,269 | 1,250 | 1,259 | +7 | +0.6% | 101,400 |
| 2021/09/10 | 1,237 | 1,252 | 1,228 | 1,252 | +15 | +1.2% | 57,400 |
| 2021/09/09 | 1,247 | 1,248 | 1,223 | 1,237 | -22 | -1.7% | 66,300 |
| 2021/09/08 | 1,240 | 1,262 | 1,238 | 1,259 | +23 | +1.9% | 71,900 |
851～
900
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
