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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,932 | 1,956 | 1,921 | 1,932 | +4 | +0.2% | 46,200 |
2023/07/21 | 1,974 | 1,974 | 1,916 | 1,928 | -40 | -2% | 49,400 |
2023/07/20 | 1,988 | 2,000 | 1,960 | 1,968 | -17 | -0.9% | 50,800 |
2023/07/19 | 2,027 | 2,027 | 1,969 | 1,985 | -29 | -1.4% | 65,100 |
2023/07/18 | 1,962 | 2,046 | 1,946 | 2,014 | +92 | +4.8% | 126,900 |
2023/07/14 | 1,915 | 1,933 | 1,897 | 1,922 | +23 | +1.2% | 43,600 |
2023/07/13 | 1,888 | 1,912 | 1,879 | 1,899 | +19 | +1% | 51,600 |
2023/07/12 | 1,910 | 1,916 | 1,877 | 1,880 | -25 | -1.3% | 37,400 |
2023/07/11 | 1,891 | 1,913 | 1,884 | 1,905 | +25 | +1.3% | 43,900 |
2023/07/10 | 1,912 | 1,928 | 1,876 | 1,880 | -16 | -0.8% | 66,300 |
2023/07/07 | 1,885 | 1,904 | 1,871 | 1,896 | +7 | +0.4% | 46,500 |
2023/07/06 | 1,875 | 1,889 | 1,850 | 1,889 | +3 | +0.2% | 60,700 |
2023/07/05 | 1,893 | 1,914 | 1,877 | 1,886 | -43 | -2.2% | 67,500 |
2023/07/04 | 1,874 | 1,939 | 1,869 | 1,929 | +55 | +2.9% | 255,800 |
2023/07/03 | 1,905 | 1,915 | 1,866 | 1,874 | -19 | -1% | 68,700 |
2023/06/30 | 1,902 | 1,904 | 1,879 | 1,893 | -13 | -0.7% | 75,900 |
2023/06/29 | 1,880 | 1,943 | 1,878 | 1,906 | +17 | +0.9% | 101,500 |
2023/06/28 | 1,919 | 1,919 | 1,876 | 1,889 | -5 | -0.3% | 49,600 |
2023/06/27 | 1,880 | 1,916 | 1,872 | 1,894 | +14 | +0.7% | 79,300 |
2023/06/26 | 1,881 | 1,896 | 1,850 | 1,880 | -11 | -0.6% | 89,400 |
2023/06/23 | 1,970 | 1,985 | 1,879 | 1,891 | -44 | -2.3% | 164,900 |
2023/06/22 | 1,982 | 1,988 | 1,930 | 1,935 | -35 | -1.8% | 85,200 |
2023/06/21 | 1,889 | 1,978 | 1,889 | 1,970 | +95 | +5.1% | 162,800 |
2023/06/20 | 1,857 | 1,889 | 1,853 | 1,875 | +8 | +0.4% | 87,300 |
2023/06/19 | 1,900 | 1,909 | 1,852 | 1,867 | -45 | -2.4% | 114,000 |
2023/06/16 | 1,807 | 1,922 | 1,799 | 1,912 | +136 | +7.7% | 281,400 |
2023/06/15 | 1,741 | 1,805 | 1,714 | 1,776 | +11 | +0.6% | 228,500 |
2023/06/14 | 1,710 | 1,779 | 1,696 | 1,765 | +44 | +2.6% | 288,100 |
2023/06/13 | 1,775 | 1,785 | 1,675 | 1,721 | -174 | -9.2% | 511,900 |
2023/06/12 | 1,861 | 1,895 | 1,835 | 1,895 | +69 | +3.8% | 247,900 |
2023/06/09 | 1,841 | 1,860 | 1,815 | 1,826 | -5 | -0.3% | 68,400 |
2023/06/08 | 1,838 | 1,870 | 1,830 | 1,831 | +8 | +0.4% | 98,900 |
2023/06/07 | 1,813 | 1,859 | 1,804 | 1,823 | +50 | +2.8% | 98,900 |
2023/06/06 | 1,745 | 1,805 | 1,740 | 1,773 | -6 | -0.3% | 65,800 |
2023/06/05 | 1,739 | 1,785 | 1,738 | 1,779 | +80 | +4.7% | 77,600 |
2023/06/02 | 1,715 | 1,725 | 1,686 | 1,699 | -16 | -0.9% | 41,800 |
2023/06/01 | 1,730 | 1,746 | 1,711 | 1,715 | -19 | -1.1% | 77,400 |
2023/05/31 | 1,712 | 1,746 | 1,710 | 1,734 | +37 | +2.2% | 73,200 |
2023/05/30 | 1,674 | 1,702 | 1,642 | 1,697 | +24 | +1.4% | 59,600 |
2023/05/29 | 1,636 | 1,678 | 1,622 | 1,673 | +51 | +3.1% | 54,100 |
2023/05/26 | 1,606 | 1,646 | 1,598 | 1,622 | +1 | +0.1% | 76,800 |
2023/05/25 | 1,617 | 1,646 | 1,592 | 1,621 | -19 | -1.2% | 83,000 |
2023/05/24 | 1,655 | 1,655 | 1,636 | 1,640 | -37 | -2.2% | 46,000 |
2023/05/23 | 1,664 | 1,696 | 1,664 | 1,677 | +16 | +1% | 62,500 |
2023/05/22 | 1,657 | 1,675 | 1,651 | 1,661 | -16 | -1% | 34,600 |
2023/05/19 | 1,675 | 1,681 | 1,659 | 1,677 | +6 | +0.4% | 35,700 |
2023/05/18 | 1,644 | 1,678 | 1,626 | 1,671 | +31 | +1.9% | 67,700 |
2023/05/17 | 1,666 | 1,667 | 1,640 | 1,640 | -16 | -1% | 26,400 |
2023/05/16 | 1,664 | 1,665 | 1,641 | 1,656 | +4 | +0.2% | 26,400 |
2023/05/15 | 1,637 | 1,660 | 1,635 | 1,652 | +29 | +1.8% | 44,700 |
201~
250
件表示中 / 5382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 |
ポート | 204,500円 | +26.9% | +21.4% | 0.12% | 14.45倍 | 3.96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 |
ビーウィズ | 199,000円 | +10.9% | +27.8% | 2.51% | 14.17倍 | 3.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
リソル | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.90倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
東 祥 | 71,900円 | -19.2% | +14.7% | 0.56% | 16.20倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム