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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 1,370 | 1,370 | 1,341 | 1,365 | -7 | -0.5% | 83,600 |
| 2017/10/12 | 1,365 | 1,384 | 1,365 | 1,372 | +22 | +1.6% | 99,500 |
| 2017/10/11 | 1,355 | 1,358 | 1,328 | 1,350 | -8 | -0.6% | 142,900 |
| 2017/10/10 | 1,359 | 1,379 | 1,352 | 1,358 | +15 | +1.1% | 84,100 |
| 2017/10/06 | 1,365 | 1,370 | 1,342 | 1,343 | -16 | -1.2% | 87,000 |
| 2017/10/05 | 1,392 | 1,392 | 1,356 | 1,359 | -27 | -1.9% | 70,500 |
| 2017/10/04 | 1,385 | 1,399 | 1,380 | 1,386 | +11 | +0.8% | 73,500 |
| 2017/10/03 | 1,359 | 1,418 | 1,359 | 1,375 | +23 | +1.7% | 276,400 |
| 2017/10/02 | 1,349 | 1,362 | 1,342 | 1,352 | +19 | +1.4% | 89,600 |
| 2017/09/29 | 1,320 | 1,335 | 1,320 | 1,333 | +16 | +1.2% | 42,200 |
| 2017/09/28 | 1,330 | 1,344 | 1,316 | 1,317 | -3 | -0.2% | 88,300 |
| 2017/09/27 | 1,314 | 1,327 | 1,301 | 1,320 | +21 | +1.6% | 108,000 |
| 2017/09/26 | 1,282 | 1,306 | 1,274 | 1,299 | +37 | +2.9% | 97,900 |
| 2017/09/25 | 1,261 | 1,273 | 1,257 | 1,262 | +4 | +0.3% | 195,800 |
| 2017/09/22 | 1,277 | 1,301 | 1,254 | 1,258 | -47 | -3.6% | 242,400 |
| 2017/09/21 | 1,313 | 1,324 | 1,291 | 1,305 | -6 | -0.5% | 65,800 |
| 2017/09/20 | 1,286 | 1,322 | 1,279 | 1,311 | +27 | +2.1% | 181,100 |
| 2017/09/19 | 1,273 | 1,291 | 1,266 | 1,284 | +13 | +1% | 130,400 |
| 2017/09/15 | 1,257 | 1,276 | 1,257 | 1,271 | +14 | +1.1% | 101,900 |
| 2017/09/14 | 1,251 | 1,265 | 1,241 | 1,257 | +1 | +0.1% | 152,300 |
| 2017/09/13 | 1,275 | 1,276 | 1,253 | 1,256 | -17 | -1.3% | 167,400 |
| 2017/09/12 | 1,260 | 1,294 | 1,250 | 1,273 | +55 | +4.5% | 367,300 |
| 2017/09/11 | 1,245 | 1,258 | 1,215 | 1,218 | -17 | -1.4% | 164,200 |
| 2017/09/08 | 1,248 | 1,254 | 1,235 | 1,235 | -3 | -0.2% | 57,300 |
| 2017/09/07 | 1,217 | 1,253 | 1,217 | 1,238 | +14 | +1.1% | 71,400 |
| 2017/09/06 | 1,203 | 1,234 | 1,199 | 1,224 | +9 | +0.7% | 74,900 |
| 2017/09/05 | 1,220 | 1,236 | 1,214 | 1,215 | -5 | -0.4% | 63,200 |
| 2017/09/04 | 1,248 | 1,248 | 1,217 | 1,220 | -27 | -2.2% | 35,900 |
| 2017/09/01 | 1,243 | 1,258 | 1,237 | 1,247 | +10 | +0.8% | 46,500 |
| 2017/08/31 | 1,235 | 1,244 | 1,232 | 1,237 | +2 | +0.2% | 23,800 |
| 2017/08/30 | 1,235 | 1,240 | 1,226 | 1,235 | ±0 | ±0% | 17,100 |
| 2017/08/29 | 1,220 | 1,238 | 1,220 | 1,235 | +12 | +1% | 37,800 |
| 2017/08/28 | 1,225 | 1,227 | 1,209 | 1,223 | +7 | +0.6% | 43,700 |
| 2017/08/25 | 1,222 | 1,225 | 1,214 | 1,216 | -3 | -0.2% | 47,000 |
| 2017/08/24 | 1,222 | 1,225 | 1,215 | 1,219 | -2 | -0.2% | 41,300 |
| 2017/08/23 | 1,233 | 1,236 | 1,221 | 1,221 | -5 | -0.4% | 24,700 |
| 2017/08/22 | 1,232 | 1,236 | 1,218 | 1,226 | -9 | -0.7% | 43,700 |
| 2017/08/21 | 1,242 | 1,248 | 1,234 | 1,235 | -1 | -0.1% | 17,100 |
| 2017/08/18 | 1,238 | 1,244 | 1,233 | 1,236 | -16 | -1.3% | 21,700 |
| 2017/08/17 | 1,260 | 1,263 | 1,251 | 1,252 | -8 | -0.6% | 16,700 |
| 2017/08/16 | 1,246 | 1,264 | 1,228 | 1,260 | +13 | +1% | 65,700 |
| 2017/08/15 | 1,221 | 1,250 | 1,219 | 1,247 | +30 | +2.5% | 96,300 |
| 2017/08/14 | 1,233 | 1,236 | 1,215 | 1,217 | -15 | -1.2% | 45,500 |
| 2017/08/10 | 1,238 | 1,239 | 1,219 | 1,232 | -5 | -0.4% | 47,600 |
| 2017/08/09 | 1,247 | 1,247 | 1,228 | 1,237 | -16 | -1.3% | 37,700 |
| 2017/08/08 | 1,249 | 1,253 | 1,245 | 1,253 | +7 | +0.6% | 49,800 |
| 2017/08/07 | 1,243 | 1,262 | 1,242 | 1,246 | +13 | +1.1% | 52,400 |
| 2017/08/04 | 1,240 | 1,248 | 1,231 | 1,233 | -3 | -0.2% | 34,900 |
| 2017/08/03 | 1,242 | 1,242 | 1,224 | 1,236 | -1 | -0.1% | 50,300 |
| 2017/08/02 | 1,234 | 1,247 | 1,231 | 1,237 | +3 | +0.2% | 49,800 |
1851～
1900
件表示中 / 5624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 | 169,900円 | +14.6% | +4.8% | 3.94% | 9.90倍 | 1.57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 |
| 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 |
| 日水コン | 224,500円 | +5.0% | +6.7% | 2.85% | 17.76倍 | 1.87倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ウィザス | 260,600円 | +5.2% | -3.6% | 2.30% | 27.79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 |
| イージェイＨＤ | 160,600円 | +14.2% | -2.1% | 4.05% | 8.27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
