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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,132 | 1,151 | 1,132 | 1,145 | +17 | +1.5% | 20,700 |
| 2019/08/16 | 1,128 | 1,131 | 1,115 | 1,128 | +4 | +0.4% | 17,600 |
| 2019/08/15 | 1,112 | 1,126 | 1,101 | 1,124 | -11 | -1% | 29,700 |
| 2019/08/14 | 1,140 | 1,147 | 1,125 | 1,135 | +6 | +0.5% | 23,400 |
| 2019/08/13 | 1,138 | 1,139 | 1,120 | 1,129 | -15 | -1.3% | 23,600 |
| 2019/08/09 | 1,165 | 1,165 | 1,144 | 1,144 | -16 | -1.4% | 17,800 |
| 2019/08/08 | 1,182 | 1,182 | 1,158 | 1,160 | -9 | -0.8% | 17,900 |
| 2019/08/07 | 1,181 | 1,189 | 1,168 | 1,169 | -5 | -0.4% | 26,500 |
| 2019/08/06 | 1,136 | 1,181 | 1,130 | 1,174 | +8 | +0.7% | 37,100 |
| 2019/08/05 | 1,207 | 1,207 | 1,153 | 1,166 | -41 | -3.4% | 42,000 |
| 2019/08/02 | 1,203 | 1,224 | 1,200 | 1,207 | -18 | -1.5% | 39,700 |
| 2019/08/01 | 1,221 | 1,231 | 1,205 | 1,225 | -3 | -0.2% | 19,200 |
| 2019/07/31 | 1,242 | 1,244 | 1,221 | 1,228 | -22 | -1.8% | 42,200 |
| 2019/07/30 | 1,242 | 1,251 | 1,226 | 1,250 | +9 | +0.7% | 77,000 |
| 2019/07/29 | 1,243 | 1,263 | 1,236 | 1,241 | -2 | -0.2% | 56,500 |
| 2019/07/26 | 1,215 | 1,243 | 1,215 | 1,243 | +21 | +1.7% | 25,100 |
| 2019/07/25 | 1,241 | 1,248 | 1,218 | 1,222 | -19 | -1.5% | 42,200 |
| 2019/07/24 | 1,237 | 1,244 | 1,229 | 1,241 | +11 | +0.9% | 35,500 |
| 2019/07/23 | 1,246 | 1,246 | 1,220 | 1,230 | -6 | -0.5% | 35,300 |
| 2019/07/22 | 1,254 | 1,254 | 1,227 | 1,236 | -6 | -0.5% | 40,400 |
| 2019/07/19 | 1,240 | 1,266 | 1,222 | 1,242 | +3 | +0.2% | 171,000 |
| 2019/07/18 | 1,251 | 1,260 | 1,220 | 1,239 | +74 | +6.4% | 379,300 |
| 2019/07/17 | 1,175 | 1,175 | 1,153 | 1,165 | -10 | -0.9% | 20,000 |
| 2019/07/16 | 1,179 | 1,198 | 1,160 | 1,175 | -13 | -1.1% | 29,800 |
| 2019/07/12 | 1,198 | 1,210 | 1,185 | 1,188 | -5 | -0.4% | 57,700 |
| 2019/07/11 | 1,146 | 1,196 | 1,142 | 1,193 | +51 | +4.5% | 63,600 |
| 2019/07/10 | 1,145 | 1,148 | 1,129 | 1,142 | -5 | -0.4% | 51,900 |
| 2019/07/09 | 1,175 | 1,183 | 1,147 | 1,147 | -26 | -2.2% | 57,600 |
| 2019/07/08 | 1,205 | 1,216 | 1,156 | 1,173 | -28 | -2.3% | 102,400 |
| 2019/07/05 | 1,226 | 1,226 | 1,178 | 1,201 | -18 | -1.5% | 52,600 |
| 2019/07/04 | 1,240 | 1,246 | 1,213 | 1,219 | -21 | -1.7% | 72,400 |
| 2019/07/03 | 1,215 | 1,245 | 1,215 | 1,240 | +18 | +1.5% | 37,600 |
| 2019/07/02 | 1,213 | 1,233 | 1,206 | 1,222 | +9 | +0.7% | 26,100 |
| 2019/07/01 | 1,208 | 1,219 | 1,201 | 1,213 | +23 | +1.9% | 31,800 |
| 2019/06/28 | 1,219 | 1,237 | 1,173 | 1,190 | -29 | -2.4% | 101,900 |
| 2019/06/27 | 1,213 | 1,219 | 1,199 | 1,219 | +10 | +0.8% | 42,900 |
| 2019/06/26 | 1,243 | 1,244 | 1,209 | 1,209 | -42 | -3.4% | 82,800 |
| 2019/06/25 | 1,258 | 1,270 | 1,244 | 1,251 | -6 | -0.5% | 39,000 |
| 2019/06/24 | 1,272 | 1,286 | 1,241 | 1,257 | -13 | -1% | 109,400 |
| 2019/06/21 | 1,250 | 1,270 | 1,222 | 1,270 | +25 | +2% | 165,900 |
| 2019/06/20 | 1,222 | 1,259 | 1,204 | 1,245 | +23 | +1.9% | 124,900 |
| 2019/06/19 | 1,199 | 1,225 | 1,199 | 1,222 | +34 | +2.9% | 62,400 |
| 2019/06/18 | 1,193 | 1,215 | 1,177 | 1,188 | -5 | -0.4% | 83,300 |
| 2019/06/17 | 1,178 | 1,200 | 1,166 | 1,193 | +16 | +1.4% | 49,300 |
| 2019/06/14 | 1,191 | 1,198 | 1,156 | 1,177 | -19 | -1.6% | 93,700 |
| 2019/06/13 | 1,140 | 1,198 | 1,140 | 1,196 | +64 | +5.7% | 169,700 |
| 2019/06/12 | 1,083 | 1,143 | 1,078 | 1,132 | +43 | +3.9% | 144,400 |
| 2019/06/11 | 1,075 | 1,116 | 1,060 | 1,089 | -61 | -5.3% | 277,500 |
| 2019/06/10 | 1,126 | 1,153 | 1,124 | 1,150 | +21 | +1.9% | 121,400 |
| 2019/06/07 | 1,096 | 1,130 | 1,089 | 1,129 | +40 | +3.7% | 38,200 |
1401～
1450
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 | 171,300円 | +14.6% | +4.8% | 3.91% | 9.97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 | 134,400円 | +18.8% | -20.2% | 3.35% | 16.25倍 | 1.92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 | 212,400円 | +5.3% | +0.1% | 5.65% | 13.65倍 | 1.71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 | 260,600円 | +5.2% | -3.6% | 2.30% | 27.80倍 | 3.98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
