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 |
|---|---|---|---|---|---|---|---|
| 2006/10/05 | 1,505 | 1,505 | 1,480 | 1,495 | ±0 | ±0% | 23,600 |
| 2006/10/04 | 1,497.5 | 1,505 | 1,482.5 | 1,495 | +10 | +0.7% | 38,600 |
| 2006/10/03 | 1,475 | 1,490 | 1,472.5 | 1,485 | +17.5 | +1.2% | 20,200 |
| 2006/10/02 | 1,490 | 1,492.5 | 1,467.5 | 1,467.5 | +7.5 | +0.5% | 18,200 |
| 2006/09/29 | 1,482.5 | 1,482.5 | 1,450 | 1,460 | -27.5 | -1.8% | 33,200 |
| 2006/09/28 | 1,447.5 | 1,492.5 | 1,425 | 1,487.5 | +67.5 | +4.8% | 28,800 |
| 2006/09/27 | 1,392.5 | 1,425 | 1,390 | 1,420 | +30 | +2.2% | 6,600 |
| 2006/09/26 | 1,430 | 1,430 | 1,385 | 1,390 | -37.5 | -2.6% | 9,200 |
| 2006/09/25 | 1,460 | 1,460 | 1,392.5 | 1,427.5 | -15 | -1% | 9,600 |
| 2006/09/22 | 1,440 | 1,472.5 | 1,422.5 | 1,442.5 | +22.5 | +1.6% | 7,600 |
| 2006/09/21 | 1,425 | 1,492.5 | 1,410 | 1,420 | +45 | +3.3% | 31,400 |
| 2006/09/20 | 1,390 | 1,390 | 1,352.5 | 1,375 | +2.5 | +0.2% | 7,600 |
| 2006/09/19 | 1,417.5 | 1,420 | 1,372.5 | 1,372.5 | -77.5 | -5.3% | 9,600 |
| 2006/09/15 | 1,485 | 1,485 | 1,445 | 1,450 | -45 | -3% | 1,400 |
| 2006/09/14 | 1,515 | 1,540 | 1,495 | 1,495 | -15 | -1% | 5,800 |
| 2006/09/13 | 1,555 | 1,555 | 1,510 | 1,510 | -40 | -2.6% | 3,400 |
| 2006/09/12 | 1,555 | 1,555 | 1,545 | 1,550 | ±0 | ±0% | 4,400 |
| 2006/09/11 | 1,510 | 1,550 | 1,510 | 1,550 | +45 | +3% | 4,800 |
| 2006/09/08 | 1,500 | 1,515 | 1,495 | 1,505 | -5 | -0.3% | 6,600 |
| 2006/09/07 | 1,510 | 1,510 | 1,510 | 1,510 | -20 | -1.3% | 6,000 |
| 2006/09/06 | 1,510 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 800 |
| 2006/09/05 | 1,575 | 1,575 | 1,505 | 1,510 | -45 | -2.9% | 5,400 |
| 2006/09/04 | 1,605 | 1,605 | 1,555 | 1,555 | -25 | -1.6% | 3,400 |
| 2006/09/01 | 1,610 | 1,615 | 1,580 | 1,580 | -30 | -1.9% | 2,200 |
| 2006/08/31 | 1,560 | 1,610 | 1,550 | 1,610 | +50 | +3.2% | 3,400 |
| 2006/08/30 | 1,600 | 1,600 | 1,560 | 1,560 | -45 | -2.8% | 3,200 |
| 2006/08/29 | 1,630 | 1,630 | 1,525 | 1,605 | -25 | -1.5% | 8,800 |
| 2006/08/28 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 7,000 |
| 2006/08/25 | 1,750 | 1,750 | 1,650 | 1,650 | ±0 | ±0% | 42,400 |
| 2006/08/24 | 1,590 | 1,650 | 1,590 | 1,650 | +50 | +3.1% | 2,600 |
| 2006/08/23 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 5,400 |
| 2006/08/22 | 1,585 | 1,595 | 1,580 | 1,580 | ±0 | ±0% | 3,400 |
| 2006/08/21 | 1,610 | 1,625 | 1,580 | 1,580 | +5 | +0.3% | 7,000 |
| 2006/08/18 | 1,545 | 1,575 | 1,525 | 1,575 | +75 | +5% | 6,400 |
| 2006/08/17 | 1,505 | 1,535 | 1,480 | 1,500 | +42.5 | +2.9% | 20,800 |
| 2006/08/16 | 1,475 | 1,475 | 1,450 | 1,457.5 | -30 | -2% | 3,200 |
| 2006/08/15 | 1,495 | 1,495 | 1,485 | 1,487.5 | +7.5 | +0.5% | 3,200 |
| 2006/08/14 | 1,487.5 | 1,545 | 1,480 | 1,480 | +25 | +1.7% | 4,600 |
| 2006/08/11 | 1,425 | 1,455 | 1,425 | 1,455 | +57.5 | +4.1% | 1,000 |
| 2006/08/10 | 1,412.5 | 1,412.5 | 1,385 | 1,397.5 | -22.5 | -1.6% | 800 |
| 2006/08/09 | 1,375 | 1,420 | 1,355 | 1,420 | +10 | +0.7% | 3,200 |
| 2006/08/08 | 1,390 | 1,410 | 1,390 | 1,410 | -20 | -1.4% | 400 |
| 2006/08/07 | 1,500 | 1,500 | 1,430 | 1,430 | -80 | -5.3% | 2,200 |
| 2006/08/04 | 1,475 | 1,515 | 1,475 | 1,510 | +35 | +2.4% | 1,000 |
| 2006/08/03 | 1,475 | 1,495 | 1,475 | 1,475 | -25 | -1.7% | 4,400 |
| 2006/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2006/08/01 | 1,545 | 1,545 | 1,505 | 1,510 | -110 | -6.8% | 4,600 |
| 2006/07/31 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 400 |
| 2006/07/28 | 1,610 | 1,610 | 1,560 | 1,610 | - | - | 800 |
| 2006/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
4551～
4600
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 | 135,400円 | +18.8% | -20.2% | 3.32% | 16.37倍 | 1.93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 | 77,100円 | -24.7% | -63.6% | 6.36% | 7.96倍 | 1.29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 | 210,900円 | +5.3% | +0.1% | 5.69% | 13.55倍 | 1.70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 | 258,500円 | +5.2% | -3.6% | 2.32% | 27.57倍 | 3.95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
