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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,658 | 1,658 | 1,615 | 1,623 | -27 | -1.6% | 47,200 |
2023/05/11 | 1,616 | 1,660 | 1,613 | 1,650 | +34 | +2.1% | 69,200 |
2023/05/10 | 1,591 | 1,618 | 1,588 | 1,616 | +8 | +0.5% | 47,500 |
2023/05/09 | 1,554 | 1,609 | 1,545 | 1,608 | +54 | +3.5% | 73,100 |
2023/05/08 | 1,559 | 1,572 | 1,543 | 1,554 | -26 | -1.6% | 85,700 |
2023/05/02 | 1,586 | 1,597 | 1,543 | 1,580 | -19 | -1.2% | 97,800 |
2023/05/01 | 1,647 | 1,654 | 1,555 | 1,599 | -14 | -0.9% | 140,900 |
2023/04/28 | 1,606 | 1,620 | 1,564 | 1,613 | +22 | +1.4% | 91,100 |
2023/04/27 | 1,609 | 1,623 | 1,567 | 1,591 | -41 | -2.5% | 157,400 |
2023/04/26 | 1,656 | 1,660 | 1,616 | 1,632 | -44 | -2.6% | 191,900 |
2023/04/25 | 1,689 | 1,689 | 1,671 | 1,676 | -10 | -0.6% | 71,000 |
2023/04/24 | 1,697 | 1,707 | 1,684 | 1,686 | +2 | +0.1% | 48,600 |
2023/04/21 | 1,670 | 1,686 | 1,660 | 1,684 | ±0 | ±0% | 74,400 |
2023/04/20 | 1,686 | 1,699 | 1,682 | 1,684 | -18 | -1.1% | 66,900 |
2023/04/19 | 1,720 | 1,720 | 1,691 | 1,702 | -22 | -1.3% | 59,800 |
2023/04/18 | 1,760 | 1,764 | 1,722 | 1,724 | -31 | -1.8% | 60,800 |
2023/04/17 | 1,783 | 1,785 | 1,740 | 1,755 | -26 | -1.5% | 96,500 |
2023/04/14 | 1,806 | 1,807 | 1,764 | 1,781 | -26 | -1.4% | 118,400 |
2023/04/13 | 1,792 | 1,826 | 1,777 | 1,807 | +15 | +0.8% | 91,900 |
2023/04/12 | 1,768 | 1,798 | 1,749 | 1,792 | +24 | +1.4% | 98,000 |
2023/04/11 | 1,737 | 1,768 | 1,722 | 1,768 | +40 | +2.3% | 135,000 |
2023/04/10 | 1,652 | 1,740 | 1,650 | 1,728 | +92 | +5.6% | 176,800 |
2023/04/07 | 1,619 | 1,669 | 1,614 | 1,636 | +27 | +1.7% | 101,200 |
2023/04/06 | 1,591 | 1,618 | 1,582 | 1,609 | -10 | -0.6% | 77,400 |
2023/04/05 | 1,631 | 1,660 | 1,607 | 1,619 | -27 | -1.6% | 69,400 |
2023/04/04 | 1,623 | 1,658 | 1,623 | 1,646 | +8 | +0.5% | 71,100 |
2023/04/03 | 1,660 | 1,660 | 1,622 | 1,638 | -7 | -0.4% | 53,600 |
2023/03/31 | 1,654 | 1,658 | 1,611 | 1,645 | -2 | -0.1% | 69,800 |
2023/03/30 | 1,643 | 1,648 | 1,621 | 1,647 | +4 | +0.2% | 59,000 |
2023/03/29 | 1,591 | 1,643 | 1,591 | 1,643 | +67 | +4.3% | 90,800 |
2023/03/28 | 1,610 | 1,619 | 1,576 | 1,576 | -34 | -2.1% | 35,800 |
2023/03/27 | 1,590 | 1,636 | 1,581 | 1,610 | +26 | +1.6% | 43,800 |
2023/03/24 | 1,546 | 1,615 | 1,535 | 1,584 | +38 | +2.5% | 85,500 |
2023/03/23 | 1,481 | 1,547 | 1,475 | 1,546 | +51 | +3.4% | 56,700 |
2023/03/22 | 1,509 | 1,513 | 1,488 | 1,495 | +9 | +0.6% | 39,400 |
2023/03/20 | 1,560 | 1,560 | 1,478 | 1,486 | -60 | -3.9% | 42,500 |
2023/03/17 | 1,525 | 1,570 | 1,525 | 1,546 | +31 | +2% | 56,800 |
2023/03/16 | 1,501 | 1,520 | 1,480 | 1,515 | -26 | -1.7% | 61,300 |
2023/03/15 | 1,523 | 1,570 | 1,510 | 1,541 | +55 | +3.7% | 101,400 |
2023/03/14 | 1,585 | 1,596 | 1,441 | 1,486 | +11 | +0.7% | 342,700 |
2023/03/13 | 1,466 | 1,485 | 1,454 | 1,475 | -1 | -0.1% | 73,800 |
2023/03/10 | 1,503 | 1,520 | 1,475 | 1,476 | -49 | -3.2% | 36,700 |
2023/03/09 | 1,509 | 1,535 | 1,509 | 1,525 | +16 | +1.1% | 37,200 |
2023/03/08 | 1,487 | 1,511 | 1,478 | 1,509 | +23 | +1.5% | 37,100 |
2023/03/07 | 1,471 | 1,489 | 1,465 | 1,486 | +15 | +1% | 21,000 |
2023/03/06 | 1,478 | 1,480 | 1,464 | 1,471 | +3 | +0.2% | 24,900 |
2023/03/03 | 1,467 | 1,480 | 1,459 | 1,468 | +14 | +1% | 21,900 |
2023/03/02 | 1,464 | 1,474 | 1,448 | 1,454 | -5 | -0.3% | 32,200 |
2023/03/01 | 1,440 | 1,464 | 1,438 | 1,459 | +23 | +1.6% | 25,800 |
2023/02/28 | 1,444 | 1,444 | 1,429 | 1,436 | -4 | -0.3% | 23,200 |
251~
300
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