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 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 1,230 | 1,235 | 1,200 | 1,217 | -28 | -2.2% | 67,700 |
| 2006/12/18 | 1,256 | 1,258 | 1,235 | 1,245 | -4 | -0.3% | 33,000 |
| 2006/12/15 | 1,281 | 1,282 | 1,232 | 1,249 | -16 | -1.3% | 78,400 |
| 2006/12/14 | 1,260 | 1,300 | 1,254 | 1,265 | +45 | +3.7% | 156,400 |
| 2006/12/13 | 1,225 | 1,229 | 1,217 | 1,220 | +3 | +0.2% | 53,400 |
| 2006/12/12 | 1,219 | 1,228 | 1,215 | 1,217 | -7 | -0.6% | 48,200 |
| 2006/12/11 | 1,223 | 1,228 | 1,217 | 1,224 | +11 | +0.9% | 30,300 |
| 2006/12/08 | 1,210 | 1,223 | 1,207 | 1,213 | -6 | -0.5% | 26,600 |
| 2006/12/07 | 1,222 | 1,229 | 1,200 | 1,219 | +3 | +0.2% | 22,100 |
| 2006/12/06 | 1,185 | 1,223 | 1,173 | 1,216 | +33 | +2.8% | 37,100 |
| 2006/12/05 | 1,205 | 1,210 | 1,152 | 1,183 | -33 | -2.7% | 34,800 |
| 2006/12/04 | 1,235 | 1,235 | 1,201 | 1,216 | -18 | -1.5% | 32,100 |
| 2006/12/01 | 1,235 | 1,235 | 1,220 | 1,234 | +15 | +1.2% | 15,100 |
| 2006/11/30 | 1,250 | 1,250 | 1,210 | 1,219 | -26 | -2.1% | 30,700 |
| 2006/11/29 | 1,190 | 1,250 | 1,190 | 1,245 | +66 | +5.6% | 34,000 |
| 2006/11/28 | 1,164 | 1,195 | 1,164 | 1,179 | -5 | -0.4% | 68,400 |
| 2006/11/27 | 1,186 | 1,194 | 1,177 | 1,184 | -4 | -0.3% | 30,800 |
| 2006/11/24 | 1,202 | 1,210 | 1,185 | 1,188 | -33 | -2.7% | 25,900 |
| 2006/11/22 | 1,130 | 1,222 | 1,125 | 1,221 | +67 | +5.8% | 27,500 |
| 2006/11/21 | 1,210 | 1,210 | 1,100 | 1,154 | -56 | -4.6% | 45,600 |
| 2006/11/20 | 1,316 | 1,328 | 1,200 | 1,210 | -126 | -9.4% | 34,500 |
| 2006/11/17 | 1,346 | 1,349 | 1,333 | 1,336 | -9 | -0.7% | 20,100 |
| 2006/11/16 | 1,340 | 1,364 | 1,340 | 1,345 | -7 | -0.5% | 17,200 |
| 2006/11/15 | 1,369 | 1,369 | 1,332 | 1,352 | +3 | +0.2% | 22,700 |
| 2006/11/14 | 1,320 | 1,355 | 1,320 | 1,349 | +19 | +1.4% | 20,000 |
| 2006/11/13 | 1,377 | 1,377 | 1,315 | 1,330 | -47 | -3.4% | 39,500 |
| 2006/11/10 | 1,370 | 1,385 | 1,357 | 1,377 | -13 | -0.9% | 34,500 |
| 2006/11/09 | 1,403 | 1,411 | 1,360 | 1,390 | -29 | -2% | 38,200 |
| 2006/11/08 | 1,424 | 1,426 | 1,404 | 1,419 | -25 | -1.7% | 34,600 |
| 2006/11/07 | 1,460 | 1,462 | 1,441 | 1,444 | -16 | -1.1% | 26,200 |
| 2006/11/06 | 1,451 | 1,462 | 1,440 | 1,460 | -5 | -0.3% | 45,700 |
| 2006/11/02 | 1,476 | 1,478 | 1,456 | 1,465 | -10 | -0.7% | 84,900 |
| 2006/11/01 | 1,445 | 1,478 | 1,440 | 1,475 | +45 | +3.1% | 96,800 |
| 2006/10/31 | 1,432 | 1,444 | 1,414 | 1,430 | +18 | +1.3% | 84,000 |
| 2006/10/30 | 1,460 | 1,468 | 1,402 | 1,412 | -50 | -3.4% | 134,400 |
| 2006/10/27 | 1,435 | 1,475 | 1,390 | 1,462 | +23 | +1.6% | 100,200 |
| 2006/10/26 | 1,370 | 1,445 | 1,365 | 1,439 | +86.5 | +6.4% | 87,100 |
| 2006/10/25 | 1,350 | 1,375 | 1,342.5 | 1,352.5 | +2.5 | +0.2% | 68,000 |
| 2006/10/24 | 1,355 | 1,357.5 | 1,335 | 1,350 | -7.5 | -0.6% | 67,600 |
| 2006/10/23 | 1,385 | 1,405 | 1,347.5 | 1,357.5 | -27.5 | -2% | 63,000 |
| 2006/10/20 | 1,410 | 1,415 | 1,377.5 | 1,385 | -5 | -0.4% | 48,400 |
| 2006/10/19 | 1,372.5 | 1,400 | 1,372.5 | 1,390 | +27.5 | +2% | 65,200 |
| 2006/10/18 | 1,332.5 | 1,362.5 | 1,325 | 1,362.5 | +32.5 | +2.4% | 59,400 |
| 2006/10/17 | 1,340 | 1,340 | 1,312.5 | 1,330 | +30 | +2.3% | 91,800 |
| 2006/10/16 | 1,292.5 | 1,305 | 1,287.5 | 1,300 | +27.5 | +2.2% | 95,800 |
| 2006/10/13 | 1,310 | 1,312.5 | 1,267.5 | 1,272.5 | -30 | -2.3% | 92,600 |
| 2006/10/12 | 1,315 | 1,325 | 1,275 | 1,302.5 | -22.5 | -1.7% | 61,400 |
| 2006/10/11 | 1,400 | 1,400 | 1,317.5 | 1,325 | -80 | -5.7% | 77,000 |
| 2006/10/10 | 1,395 | 1,425 | 1,395 | 1,405 | -22.5 | -1.6% | 33,600 |
| 2006/10/06 | 1,500 | 1,500 | 1,427.5 | 1,427.5 | -67.5 | -4.5% | 53,000 |
4501～
4550
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 | 170,700円 | +14.6% | +4.8% | 3.93% | 9.94倍 | 1.58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 | 134,700円 | +18.8% | -20.2% | 3.34% | 16.28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 | 77,500円 | -24.7% | -63.6% | 6.32% | 8.00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 | 212,700円 | +5.3% | +0.1% | 5.64% | 13.67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 | 260,000円 | +5.2% | -3.6% | 2.31% | 27.73倍 | 3.97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
