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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,876 | 1,889 | 1,832 | 1,855 | -21 | -1.1% | 76,500 |
| 2024/02/21 | 1,898 | 1,906 | 1,863 | 1,876 | +18 | +1% | 58,300 |
| 2024/02/20 | 1,851 | 1,874 | 1,847 | 1,858 | +9 | +0.5% | 55,100 |
| 2024/02/19 | 1,819 | 1,849 | 1,815 | 1,849 | +23 | +1.3% | 30,600 |
| 2024/02/16 | 1,803 | 1,832 | 1,803 | 1,826 | +25 | +1.4% | 48,300 |
| 2024/02/15 | 1,817 | 1,819 | 1,799 | 1,801 | -3 | -0.2% | 56,400 |
| 2024/02/14 | 1,818 | 1,842 | 1,793 | 1,804 | +8 | +0.4% | 92,100 |
| 2024/02/13 | 1,812 | 1,823 | 1,788 | 1,796 | ±0 | ±0% | 36,300 |
| 2024/02/09 | 1,787 | 1,815 | 1,787 | 1,796 | +2 | +0.1% | 38,300 |
| 2024/02/08 | 1,802 | 1,816 | 1,784 | 1,794 | -11 | -0.6% | 46,600 |
| 2024/02/07 | 1,800 | 1,805 | 1,788 | 1,805 | +2 | +0.1% | 30,800 |
| 2024/02/06 | 1,790 | 1,806 | 1,782 | 1,803 | +20 | +1.1% | 36,400 |
| 2024/02/05 | 1,771 | 1,797 | 1,771 | 1,783 | +16 | +0.9% | 39,300 |
| 2024/02/02 | 1,773 | 1,779 | 1,761 | 1,767 | -3 | -0.2% | 20,000 |
| 2024/02/01 | 1,772 | 1,778 | 1,751 | 1,770 | -16 | -0.9% | 27,200 |
| 2024/01/31 | 1,787 | 1,790 | 1,761 | 1,786 | +10 | +0.6% | 37,600 |
| 2024/01/30 | 1,785 | 1,785 | 1,770 | 1,776 | +2 | +0.1% | 31,700 |
| 2024/01/29 | 1,770 | 1,782 | 1,765 | 1,774 | +5 | +0.3% | 39,600 |
| 2024/01/26 | 1,769 | 1,799 | 1,767 | 1,769 | ±0 | ±0% | 36,500 |
| 2024/01/25 | 1,779 | 1,799 | 1,758 | 1,769 | -16 | -0.9% | 52,000 |
| 2024/01/24 | 1,781 | 1,809 | 1,776 | 1,785 | +4 | +0.2% | 58,300 |
| 2024/01/23 | 1,794 | 1,795 | 1,763 | 1,781 | +1 | +0.1% | 56,500 |
| 2024/01/22 | 1,786 | 1,786 | 1,758 | 1,780 | -8 | -0.4% | 58,200 |
| 2024/01/19 | 1,740 | 1,793 | 1,734 | 1,788 | +77 | +4.5% | 138,700 |
| 2024/01/18 | 1,695 | 1,722 | 1,685 | 1,711 | +16 | +0.9% | 53,800 |
| 2024/01/17 | 1,728 | 1,728 | 1,695 | 1,695 | -11 | -0.6% | 61,400 |
| 2024/01/16 | 1,750 | 1,750 | 1,706 | 1,706 | -41 | -2.3% | 58,900 |
| 2024/01/15 | 1,747 | 1,760 | 1,743 | 1,747 | +9 | +0.5% | 52,900 |
| 2024/01/12 | 1,740 | 1,745 | 1,711 | 1,738 | +3 | +0.2% | 70,200 |
| 2024/01/11 | 1,778 | 1,779 | 1,733 | 1,735 | -18 | -1% | 76,700 |
| 2024/01/10 | 1,759 | 1,777 | 1,744 | 1,753 | +5 | +0.3% | 74,300 |
| 2024/01/09 | 1,764 | 1,772 | 1,731 | 1,748 | -17 | -1% | 96,000 |
| 2024/01/05 | 1,791 | 1,791 | 1,756 | 1,765 | -26 | -1.5% | 76,500 |
| 2024/01/04 | 1,803 | 1,803 | 1,770 | 1,791 | -16 | -0.9% | 58,300 |
| 2023/12/29 | 1,793 | 1,810 | 1,785 | 1,807 | -3 | -0.2% | 44,200 |
| 2023/12/28 | 1,819 | 1,836 | 1,792 | 1,810 | -43 | -2.3% | 47,500 |
| 2023/12/27 | 1,819 | 1,863 | 1,814 | 1,853 | +39 | +2.1% | 132,100 |
| 2023/12/26 | 1,772 | 1,823 | 1,772 | 1,814 | +42 | +2.4% | 123,600 |
| 2023/12/25 | 1,750 | 1,780 | 1,749 | 1,772 | +23 | +1.3% | 63,600 |
| 2023/12/22 | 1,729 | 1,751 | 1,729 | 1,749 | +34 | +2% | 71,100 |
| 2023/12/21 | 1,710 | 1,728 | 1,672 | 1,715 | -3 | -0.2% | 153,900 |
| 2023/12/20 | 1,815 | 1,815 | 1,718 | 1,718 | -86 | -4.8% | 136,900 |
| 2023/12/19 | 1,748 | 1,819 | 1,748 | 1,804 | +63 | +3.6% | 302,500 |
| 2023/12/18 | 1,699 | 1,741 | 1,684 | 1,741 | +35 | +2.1% | 131,700 |
| 2023/12/15 | 1,727 | 1,745 | 1,703 | 1,706 | -20 | -1.2% | 166,200 |
| 2023/12/14 | 1,761 | 1,791 | 1,711 | 1,726 | -27 | -1.5% | 195,200 |
| 2023/12/13 | 1,764 | 1,780 | 1,724 | 1,753 | -33 | -1.8% | 383,300 |
| 2023/12/12 | 1,805 | 1,880 | 1,773 | 1,786 | -229 | -11.4% | 745,700 |
| 2023/12/11 | 2,049 | 2,049 | 1,965 | 2,015 | +24 | +1.2% | 243,500 |
| 2023/12/08 | 2,037 | 2,049 | 1,969 | 1,991 | -46 | -2.3% | 76,000 |
51～
100
件表示中 / 5375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 | 179,000円 | +13.8% | +1.4% | 2.91% | 13.98倍 | 1.87倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| セントラルＳＰ | 244,000円 | +6.0% | +48.6% | 1.48% | 24.40倍 | 1.11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 |
| ポート | 202,500円 | +42.6% | +41.1% | 0.10% | 16.86倍 | 6.54倍 |
|
採用活動、販促活動の成約支援。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 |
| 東 祥 | 72,200円 | +37.3% | +27.6% | 0.55% | - | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| エイジス | 252,000円 | +11.3% | -13.5% | 3.17% | 12.59倍 | 0.96倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
