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 |
|---|---|---|---|---|---|---|---|
| 2007/03/06 | 891 | 944 | 890 | 920 | +9 | +1% | 238,000 |
| 2007/03/05 | 931 | 941 | 909 | 911 | -58 | -6% | 212,600 |
| 2007/03/02 | 981 | 995 | 961 | 969 | -22 | -2.2% | 220,500 |
| 2007/03/01 | 1,020 | 1,020 | 980 | 991 | -7 | -0.7% | 242,400 |
| 2007/02/28 | 984 | 1,030 | 961 | 998 | -56 | -5.3% | 392,700 |
| 2007/02/27 | 1,103 | 1,104 | 1,037 | 1,054 | -50 | -4.5% | 652,500 |
| 2007/02/26 | 1,207 | 1,208 | 1,095 | 1,104 | -183 | -14.2% | 538,400 |
| 2007/02/23 | 1,280 | 1,287 | 1,255 | 1,287 | -1 | -0.1% | 57,000 |
| 2007/02/22 | 1,312 | 1,313 | 1,280 | 1,288 | -27 | -2.1% | 35,900 |
| 2007/02/21 | 1,335 | 1,336 | 1,313 | 1,315 | -20 | -1.5% | 30,400 |
| 2007/02/20 | 1,339 | 1,345 | 1,332 | 1,335 | -3 | -0.2% | 13,600 |
| 2007/02/19 | 1,330 | 1,350 | 1,330 | 1,338 | -5 | -0.4% | 12,000 |
| 2007/02/16 | 1,351 | 1,351 | 1,330 | 1,343 | -14 | -1% | 23,500 |
| 2007/02/15 | 1,360 | 1,360 | 1,340 | 1,357 | +1 | +0.1% | 24,500 |
| 2007/02/14 | 1,335 | 1,368 | 1,315 | 1,356 | +19 | +1.4% | 18,700 |
| 2007/02/13 | 1,353 | 1,353 | 1,322 | 1,337 | -18 | -1.3% | 18,700 |
| 2007/02/09 | 1,355 | 1,361 | 1,338 | 1,355 | +3 | +0.2% | 25,900 |
| 2007/02/08 | 1,376 | 1,390 | 1,346 | 1,352 | -26 | -1.9% | 33,500 |
| 2007/02/07 | 1,370 | 1,393 | 1,353 | 1,378 | -5 | -0.4% | 35,400 |
| 2007/02/06 | 1,307 | 1,387 | 1,302 | 1,383 | +56 | +4.2% | 42,000 |
| 2007/02/05 | 1,350 | 1,350 | 1,317 | 1,327 | -32 | -2.4% | 27,200 |
| 2007/02/02 | 1,373 | 1,373 | 1,351 | 1,359 | -6 | -0.4% | 17,500 |
| 2007/02/01 | 1,325 | 1,370 | 1,310 | 1,365 | +21 | +1.6% | 43,300 |
| 2007/01/31 | 1,370 | 1,370 | 1,325 | 1,344 | -26 | -1.9% | 50,700 |
| 2007/01/30 | 1,300 | 1,374 | 1,300 | 1,370 | +79 | +6.1% | 109,100 |
| 2007/01/29 | 1,285 | 1,300 | 1,270 | 1,291 | -1 | -0.1% | 33,900 |
| 2007/01/26 | 1,302 | 1,302 | 1,285 | 1,292 | -13 | -1% | 41,000 |
| 2007/01/25 | 1,305 | 1,315 | 1,283 | 1,305 | +3 | +0.2% | 57,900 |
| 2007/01/24 | 1,306 | 1,325 | 1,280 | 1,302 | -4 | -0.3% | 65,400 |
| 2007/01/23 | 1,348 | 1,349 | 1,301 | 1,306 | -37 | -2.8% | 67,500 |
| 2007/01/22 | 1,399 | 1,406 | 1,340 | 1,343 | -26 | -1.9% | 185,100 |
| 2007/01/19 | 1,280 | 1,370 | 1,279 | 1,369 | +106 | +8.4% | 255,400 |
| 2007/01/18 | 1,199 | 1,263 | 1,193 | 1,263 | +77 | +6.5% | 127,600 |
| 2007/01/17 | 1,175 | 1,195 | 1,171 | 1,186 | +21 | +1.8% | 68,000 |
| 2007/01/16 | 1,153 | 1,167 | 1,145 | 1,165 | +32 | +2.8% | 58,400 |
| 2007/01/15 | 1,127 | 1,135 | 1,110 | 1,133 | +46 | +4.2% | 106,300 |
| 2007/01/12 | 1,080 | 1,090 | 1,070 | 1,087 | +17 | +1.6% | 80,700 |
| 2007/01/11 | 1,064 | 1,075 | 1,062 | 1,070 | +7 | +0.7% | 50,500 |
| 2007/01/10 | 1,083 | 1,083 | 1,058 | 1,063 | -21 | -1.9% | 45,100 |
| 2007/01/09 | 1,107 | 1,108 | 1,059 | 1,084 | -23 | -2.1% | 63,400 |
| 2007/01/05 | 1,130 | 1,134 | 1,106 | 1,107 | -25 | -2.2% | 49,200 |
| 2007/01/04 | 1,154 | 1,155 | 1,120 | 1,132 | -31 | -2.7% | 24,300 |
| 2006/12/29 | 1,157 | 1,175 | 1,150 | 1,163 | -14 | -1.2% | 23,600 |
| 2006/12/28 | 1,192 | 1,192 | 1,174 | 1,177 | -11 | -0.9% | 19,000 |
| 2006/12/27 | 1,225 | 1,225 | 1,181 | 1,188 | -2 | -0.2% | 42,800 |
| 2006/12/26 | 1,183 | 1,193 | 1,172 | 1,190 | +8 | +0.7% | 21,600 |
| 2006/12/25 | 1,190 | 1,190 | 1,170 | 1,182 | -12 | -1% | 23,900 |
| 2006/12/22 | 1,171 | 1,200 | 1,171 | 1,194 | -17 | -1.4% | 48,700 |
| 2006/12/21 | 1,229 | 1,229 | 1,204 | 1,211 | -9 | -0.7% | 41,200 |
| 2006/12/20 | 1,201 | 1,220 | 1,194 | 1,220 | +3 | +0.2% | 63,100 |
4451～
4500
件表示中 / 5623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 | 171,200円 | +14.6% | +4.8% | 3.91% | 9.97倍 | 1.59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 |
| ＦＦＪ | 134,400円 | +18.8% | -20.2% | 3.35% | 16.25倍 | 1.92倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 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 |
| キャリアリンク | 212,400円 | +5.3% | +0.1% | 5.65% | 13.65倍 | 1.71倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ウィザス | 260,600円 | +5.2% | -3.6% | 2.30% | 27.80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 |
市場注目の銘柄
チャート関連のコラム
