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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
件表示中 / 5692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 | 190,000円 | +14.6% | +4.8% | 3.53% | 11.09倍 | 1.85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「Ｒｅ就活キャンパス」を展開 |
| キャリアリンク | 240,600円 | +5.3% | +0.1% | 4.99% | 15.46倍 | 1.94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 |
| セントラルＳＰ | 259,600円 | +8.4% | +67.3% | 1.54% | 20.77倍 | 1.13倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| リソル | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37倍 | 1.82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 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
