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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 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 |
| 2015/06/29 | 1,259 | 1,289 | 1,254 | 1,258 | -39 | -3% | 133,600 |
| 2015/06/26 | 1,321 | 1,327 | 1,270 | 1,297 | -22 | -1.7% | 145,500 |
| 2015/06/25 | 1,316 | 1,349 | 1,316 | 1,319 | -9 | -0.7% | 98,300 |
| 2015/06/24 | 1,314 | 1,344 | 1,292 | 1,328 | -12 | -0.9% | 268,300 |
| 2015/06/23 | 1,361 | 1,363 | 1,336 | 1,340 | -17 | -1.3% | 149,600 |
| 2015/06/22 | 1,379 | 1,382 | 1,344 | 1,357 | -25 | -1.8% | 119,600 |
| 2015/06/19 | 1,450 | 1,450 | 1,377 | 1,382 | -69 | -4.8% | 216,300 |
| 2015/06/18 | 1,442 | 1,460 | 1,433 | 1,451 | +2 | +0.1% | 76,300 |
| 2015/06/17 | 1,448 | 1,470 | 1,430 | 1,449 | +31 | +2.2% | 181,700 |
| 2015/06/16 | 1,467 | 1,474 | 1,397 | 1,418 | -49 | -3.3% | 229,400 |
| 2015/06/15 | 1,439 | 1,467 | 1,439 | 1,467 | +48 | +3.4% | 226,700 |
| 2015/06/12 | 1,383 | 1,430 | 1,380 | 1,419 | +54 | +4% | 249,000 |
| 2015/06/11 | 1,340 | 1,376 | 1,319 | 1,365 | +51 | +3.9% | 150,500 |
| 2015/06/10 | 1,314 | 1,344 | 1,295 | 1,314 | +22 | +1.7% | 187,800 |
| 2015/06/09 | 1,355 | 1,360 | 1,249 | 1,292 | -101 | -7.3% | 358,700 |
| 2015/06/08 | 1,382 | 1,404 | 1,367 | 1,393 | +2 | +0.1% | 104,400 |
| 2015/06/05 | 1,358 | 1,399 | 1,341 | 1,391 | +13 | +0.9% | 145,500 |
| 2015/06/04 | 1,345 | 1,392 | 1,339 | 1,378 | +41 | +3.1% | 155,300 |
| 2015/06/03 | 1,259 | 1,337 | 1,255 | 1,337 | +78 | +6.2% | 141,700 |
| 2015/06/02 | 1,226 | 1,265 | 1,213 | 1,259 | +18 | +1.5% | 73,900 |
| 2015/06/01 | 1,229 | 1,249 | 1,205 | 1,241 | ±0 | ±0% | 96,900 |
| 2015/05/29 | 1,248 | 1,248 | 1,223 | 1,241 | -7 | -0.6% | 41,700 |
| 2015/05/28 | 1,249 | 1,269 | 1,242 | 1,248 | ±0 | ±0% | 56,400 |
| 2015/05/27 | 1,231 | 1,252 | 1,195 | 1,248 | +10 | +0.8% | 96,500 |
| 2015/05/26 | 1,237 | 1,242 | 1,225 | 1,238 | -16 | -1.3% | 67,500 |
| 2015/05/25 | 1,240 | 1,260 | 1,231 | 1,254 | -2 | -0.2% | 71,500 |
| 2015/05/22 | 1,245 | 1,261 | 1,245 | 1,256 | +6 | +0.5% | 45,700 |
| 2015/05/21 | 1,264 | 1,264 | 1,240 | 1,250 | -17 | -1.3% | 71,400 |
| 2015/05/20 | 1,289 | 1,290 | 1,258 | 1,267 | -14 | -1.1% | 34,700 |
| 2015/05/19 | 1,275 | 1,289 | 1,260 | 1,281 | +1 | +0.1% | 51,600 |
| 2015/05/18 | 1,289 | 1,299 | 1,266 | 1,280 | +4 | +0.3% | 26,300 |
| 2015/05/15 | 1,264 | 1,284 | 1,251 | 1,276 | +8 | +0.6% | 43,400 |
| 2015/05/14 | 1,278 | 1,283 | 1,259 | 1,268 | -22 | -1.7% | 64,100 |
| 2015/05/13 | 1,265 | 1,295 | 1,245 | 1,290 | +18 | +1.4% | 63,400 |
| 2015/05/12 | 1,306 | 1,307 | 1,265 | 1,272 | -44 | -3.3% | 61,700 |
| 2015/05/11 | 1,316 | 1,328 | 1,299 | 1,316 | +19 | +1.5% | 42,500 |
| 2015/05/08 | 1,326 | 1,337 | 1,297 | 1,297 | -37 | -2.8% | 63,700 |
2401～
2450
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
