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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,080 | 1,084 | 966 | 1,000 | -64 | -6% | 587,600 |
| 2015/09/07 | 1,021 | 1,075 | 1,017 | 1,064 | +19 | +1.8% | 77,100 |
| 2015/09/04 | 1,066 | 1,067 | 1,024 | 1,045 | -21 | -2% | 50,000 |
| 2015/09/03 | 1,127 | 1,143 | 1,055 | 1,066 | -49 | -4.4% | 111,600 |
| 2015/09/02 | 1,122 | 1,137 | 1,101 | 1,115 | -22 | -1.9% | 39,600 |
| 2015/09/01 | 1,196 | 1,196 | 1,127 | 1,137 | -70 | -5.8% | 98,500 |
| 2015/08/31 | 1,157 | 1,208 | 1,151 | 1,207 | +62 | +5.4% | 79,200 |
| 2015/08/28 | 1,174 | 1,180 | 1,133 | 1,145 | +13 | +1.1% | 54,600 |
| 2015/08/27 | 1,115 | 1,160 | 1,109 | 1,132 | +27 | +2.4% | 62,500 |
| 2015/08/26 | 1,069 | 1,120 | 1,036 | 1,105 | +34 | +3.2% | 82,600 |
| 2015/08/25 | 1,050 | 1,145 | 1,033 | 1,071 | -28 | -2.5% | 111,300 |
| 2015/08/24 | 1,159 | 1,165 | 1,092 | 1,099 | -86 | -7.3% | 111,000 |
| 2015/08/21 | 1,180 | 1,217 | 1,168 | 1,185 | -16 | -1.3% | 95,100 |
| 2015/08/20 | 1,182 | 1,220 | 1,172 | 1,201 | +4 | +0.3% | 75,800 |
| 2015/08/19 | 1,190 | 1,211 | 1,182 | 1,197 | -5 | -0.4% | 97,500 |
| 2015/08/18 | 1,209 | 1,221 | 1,194 | 1,202 | -4 | -0.3% | 47,400 |
| 2015/08/17 | 1,209 | 1,209 | 1,199 | 1,206 | +5 | +0.4% | 10,200 |
| 2015/08/14 | 1,186 | 1,203 | 1,178 | 1,201 | +11 | +0.9% | 32,700 |
| 2015/08/13 | 1,200 | 1,203 | 1,100 | 1,190 | -9 | -0.8% | 71,200 |
| 2015/08/12 | 1,215 | 1,223 | 1,180 | 1,199 | -15 | -1.2% | 88,600 |
| 2015/08/11 | 1,240 | 1,240 | 1,204 | 1,214 | -19 | -1.5% | 63,200 |
| 2015/08/10 | 1,224 | 1,237 | 1,221 | 1,233 | +9 | +0.7% | 23,300 |
| 2015/08/07 | 1,230 | 1,236 | 1,211 | 1,224 | -12 | -1% | 52,300 |
| 2015/08/06 | 1,267 | 1,267 | 1,233 | 1,236 | -29 | -2.3% | 39,800 |
| 2015/08/05 | 1,259 | 1,269 | 1,244 | 1,265 | +8 | +0.6% | 40,500 |
| 2015/08/04 | 1,255 | 1,257 | 1,244 | 1,257 | +2 | +0.2% | 31,300 |
| 2015/08/03 | 1,230 | 1,266 | 1,230 | 1,255 | +29 | +2.4% | 61,000 |
| 2015/07/31 | 1,224 | 1,227 | 1,217 | 1,226 | +2 | +0.2% | 30,800 |
| 2015/07/30 | 1,240 | 1,240 | 1,210 | 1,224 | -14 | -1.1% | 62,500 |
| 2015/07/29 | 1,233 | 1,257 | 1,228 | 1,238 | +21 | +1.7% | 76,000 |
| 2015/07/28 | 1,210 | 1,220 | 1,192 | 1,217 | +1 | +0.1% | 67,800 |
| 2015/07/27 | 1,260 | 1,260 | 1,198 | 1,216 | -45 | -3.6% | 121,000 |
| 2015/07/24 | 1,249 | 1,273 | 1,230 | 1,261 | +7 | +0.6% | 96,100 |
| 2015/07/23 | 1,280 | 1,281 | 1,241 | 1,254 | -24 | -1.9% | 100,200 |
| 2015/07/22 | 1,302 | 1,304 | 1,264 | 1,278 | -37 | -2.8% | 47,900 |
| 2015/07/21 | 1,300 | 1,322 | 1,280 | 1,315 | +19 | +1.5% | 112,800 |
| 2015/07/17 | 1,298 | 1,304 | 1,278 | 1,296 | -2 | -0.2% | 65,900 |
| 2015/07/16 | 1,303 | 1,303 | 1,286 | 1,298 | +6 | +0.5% | 84,700 |
| 2015/07/15 | 1,284 | 1,305 | 1,271 | 1,292 | +23 | +1.8% | 64,500 |
| 2015/07/14 | 1,271 | 1,286 | 1,245 | 1,269 | +12 | +1% | 68,500 |
| 2015/07/13 | 1,250 | 1,277 | 1,243 | 1,257 | +14 | +1.1% | 54,300 |
| 2015/07/10 | 1,253 | 1,257 | 1,230 | 1,243 | +9 | +0.7% | 96,400 |
| 2015/07/09 | 1,207 | 1,236 | 1,156 | 1,234 | -2 | -0.2% | 95,200 |
| 2015/07/08 | 1,280 | 1,291 | 1,221 | 1,236 | -37 | -2.9% | 116,000 |
| 2015/07/07 | 1,285 | 1,292 | 1,272 | 1,273 | -6 | -0.5% | 38,000 |
| 2015/07/06 | 1,270 | 1,304 | 1,257 | 1,279 | +7 | +0.6% | 87,800 |
| 2015/07/03 | 1,303 | 1,305 | 1,271 | 1,272 | -31 | -2.4% | 76,200 |
| 2015/07/02 | 1,330 | 1,335 | 1,300 | 1,303 | -23 | -1.7% | 108,900 |
| 2015/07/01 | 1,310 | 1,340 | 1,282 | 1,326 | +21 | +1.6% | 144,300 |
| 2015/06/30 | 1,231 | 1,315 | 1,225 | 1,305 | +47 | +3.7% | 434,700 |
2401～
2450
件表示中 / 5661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 | 179,600円 | +14.6% | +4.8% | 3.73% | 10.46倍 | 1.75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「Ｒｅ就活キャンパス」を展開 |
| エスプール | 35,500円 | +5.0% | +9.1% | 2.82% | 14.54倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| セントラルＳＰ | 241,800円 | +8.4% | +67.3% | 1.65% | 19.34倍 | 1.05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 |
| 令和ＡＨ | 73,000円 | +12.8% | +10.2% | 3.42% | 24.92倍 | 8.97倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| グリーンズ | 201,300円 | +19.6% | +13.9% | 1.74% | 6.13倍 | 2.47倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
