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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,402 | 1,441 | 1,400 | 1,440 | +40 | +2.9% | 24,800 |
2023/02/24 | 1,384 | 1,404 | 1,378 | 1,400 | +16 | +1.2% | 19,200 |
2023/02/22 | 1,390 | 1,390 | 1,365 | 1,384 | -6 | -0.4% | 26,500 |
2023/02/21 | 1,389 | 1,396 | 1,384 | 1,390 | +6 | +0.4% | 19,700 |
2023/02/20 | 1,390 | 1,401 | 1,374 | 1,384 | -5 | -0.4% | 17,200 |
2023/02/17 | 1,400 | 1,400 | 1,387 | 1,389 | -11 | -0.8% | 13,500 |
2023/02/16 | 1,390 | 1,401 | 1,390 | 1,400 | +21 | +1.5% | 15,700 |
2023/02/15 | 1,373 | 1,389 | 1,360 | 1,379 | +6 | +0.4% | 22,400 |
2023/02/14 | 1,367 | 1,373 | 1,357 | 1,373 | +15 | +1.1% | 25,600 |
2023/02/13 | 1,372 | 1,372 | 1,353 | 1,358 | -14 | -1% | 22,600 |
2023/02/10 | 1,387 | 1,394 | 1,370 | 1,372 | -15 | -1.1% | 14,100 |
2023/02/09 | 1,369 | 1,394 | 1,369 | 1,387 | +11 | +0.8% | 20,800 |
2023/02/08 | 1,384 | 1,384 | 1,365 | 1,376 | -8 | -0.6% | 16,100 |
2023/02/07 | 1,377 | 1,398 | 1,372 | 1,384 | +7 | +0.5% | 22,600 |
2023/02/06 | 1,387 | 1,389 | 1,371 | 1,377 | -10 | -0.7% | 17,500 |
2023/02/03 | 1,396 | 1,396 | 1,376 | 1,387 | -9 | -0.6% | 22,500 |
2023/02/02 | 1,417 | 1,419 | 1,392 | 1,396 | -18 | -1.3% | 18,300 |
2023/02/01 | 1,400 | 1,419 | 1,400 | 1,414 | +17 | +1.2% | 15,900 |
2023/01/31 | 1,410 | 1,420 | 1,392 | 1,397 | -13 | -0.9% | 33,800 |
2023/01/30 | 1,407 | 1,424 | 1,400 | 1,410 | +2 | +0.1% | 16,700 |
2023/01/27 | 1,422 | 1,422 | 1,408 | 1,408 | -19 | -1.3% | 13,600 |
2023/01/26 | 1,414 | 1,427 | 1,407 | 1,427 | +7 | +0.5% | 20,600 |
2023/01/25 | 1,418 | 1,434 | 1,408 | 1,420 | +8 | +0.6% | 24,900 |
2023/01/24 | 1,410 | 1,429 | 1,407 | 1,412 | +16 | +1.1% | 26,300 |
2023/01/23 | 1,420 | 1,420 | 1,380 | 1,396 | -23 | -1.6% | 45,000 |
2023/01/20 | 1,382 | 1,419 | 1,382 | 1,419 | +47 | +3.4% | 41,900 |
2023/01/19 | 1,344 | 1,372 | 1,342 | 1,372 | +31 | +2.3% | 31,900 |
2023/01/18 | 1,319 | 1,357 | 1,319 | 1,341 | +19 | +1.4% | 35,800 |
2023/01/17 | 1,314 | 1,326 | 1,302 | 1,322 | +6 | +0.5% | 28,900 |
2023/01/16 | 1,339 | 1,348 | 1,314 | 1,316 | -38 | -2.8% | 25,400 |
2023/01/13 | 1,349 | 1,370 | 1,346 | 1,354 | +21 | +1.6% | 75,900 |
2023/01/12 | 1,315 | 1,338 | 1,315 | 1,333 | +36 | +2.8% | 51,400 |
2023/01/11 | 1,301 | 1,315 | 1,297 | 1,297 | -4 | -0.3% | 34,100 |
2023/01/10 | 1,334 | 1,346 | 1,301 | 1,301 | -35 | -2.6% | 38,800 |
2023/01/06 | 1,315 | 1,336 | 1,312 | 1,336 | +27 | +2.1% | 71,300 |
2023/01/05 | 1,333 | 1,333 | 1,302 | 1,309 | -32 | -2.4% | 56,100 |
2023/01/04 | 1,375 | 1,375 | 1,341 | 1,341 | -42 | -3% | 34,000 |
2022/12/30 | 1,395 | 1,395 | 1,378 | 1,383 | +13 | +0.9% | 35,600 |
2022/12/29 | 1,351 | 1,376 | 1,342 | 1,370 | +6 | +0.4% | 44,800 |
2022/12/28 | 1,381 | 1,384 | 1,362 | 1,364 | -6 | -0.4% | 29,600 |
2022/12/27 | 1,372 | 1,395 | 1,356 | 1,370 | -8 | -0.6% | 34,500 |
2022/12/26 | 1,365 | 1,388 | 1,354 | 1,378 | +17 | +1.2% | 27,000 |
2022/12/23 | 1,347 | 1,369 | 1,337 | 1,361 | -2 | -0.1% | 31,300 |
2022/12/22 | 1,345 | 1,384 | 1,345 | 1,363 | +20 | +1.5% | 40,400 |
2022/12/21 | 1,349 | 1,370 | 1,335 | 1,343 | -19 | -1.4% | 74,500 |
2022/12/20 | 1,454 | 1,455 | 1,353 | 1,362 | -91 | -6.3% | 123,700 |
2022/12/19 | 1,450 | 1,486 | 1,443 | 1,453 | -10 | -0.7% | 59,900 |
2022/12/16 | 1,471 | 1,486 | 1,440 | 1,463 | -32 | -2.1% | 71,100 |
2022/12/15 | 1,415 | 1,498 | 1,413 | 1,495 | +70 | +4.9% | 190,100 |
2022/12/14 | 1,390 | 1,441 | 1,372 | 1,425 | +27 | +1.9% | 159,500 |
301~
350
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