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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,820 | 1,827.5 | 1,807.5 | 1,825 | +22.5 | +1.2% | 66,000 |
| 2005/09/09 | 1,817.5 | 1,817.5 | 1,780 | 1,802.5 | -12.5 | -0.7% | 64,800 |
| 2005/09/08 | 1,815 | 1,822.5 | 1,810 | 1,815 | +2.5 | +0.1% | 61,600 |
| 2005/09/07 | 1,830 | 1,830 | 1,812.5 | 1,812.5 | +2.5 | +0.1% | 98,800 |
| 2005/09/06 | 1,825 | 1,825 | 1,807.5 | 1,810 | -47.5 | -2.6% | 184,400 |
| 2005/09/05 | 1,917.5 | 1,917.5 | 1,857.5 | 1,857.5 | -92.5 | -4.7% | 112,800 |
| 2005/09/02 | 1,980 | 1,980 | 1,950 | 1,950 | -55 | -2.7% | 33,200 |
| 2005/09/01 | 1,975 | 2,050 | 1,975 | 2,005 | +30 | +1.5% | 54,400 |
| 2005/08/31 | 2,000 | 2,025 | 1,942.5 | 1,975 | -80 | -3.9% | 99,200 |
| 2005/08/30 | 2,115 | 2,125 | 2,042.5 | 2,055 | -97.5 | -4.5% | 46,800 |
| 2005/08/29 | 2,127.5 | 2,157.5 | 2,110 | 2,152.5 | -100 | -4.4% | 51,600 |
| 2005/08/26 | 2,245 | 2,262.5 | 2,237.5 | 2,252.5 | +15 | +0.7% | 13,200 |
| 2005/08/25 | 2,185 | 2,240 | 2,177.5 | 2,237.5 | +5 | +0.2% | 58,800 |
| 2005/08/24 | 2,175 | 2,275 | 2,175 | 2,232.5 | +60 | +2.8% | 98,000 |
| 2005/08/23 | 2,182.5 | 2,265 | 2,157.5 | 2,172.5 | -5 | -0.2% | 73,600 |
| 2005/08/22 | 2,200 | 2,272.5 | 2,175 | 2,177.5 | -97.5 | -4.3% | 73,600 |
| 2005/08/19 | 2,425 | 2,537.5 | 2,255 | 2,275 | -117.5 | -4.9% | 205,200 |
| 2005/08/18 | 2,230 | 2,392.5 | 2,200 | 2,392.5 | +250 | +11.7% | 216,400 |
| 2005/08/17 | 2,000 | 2,175 | 2,000 | 2,142.5 | +162.5 | +8.2% | 158,400 |
| 2005/08/16 | 1,895 | 1,997.5 | 1,895 | 1,980 | +135 | +7.3% | 84,800 |
| 2005/08/15 | 1,787.5 | 1,847.5 | 1,775 | 1,845 | +72.5 | +4.1% | 42,000 |
| 2005/08/12 | 1,735 | 1,795 | 1,725 | 1,772.5 | +37.5 | +2.2% | 55,600 |
| 2005/08/11 | 1,800 | 1,805 | 1,732.5 | 1,735 | -45 | -2.5% | 33,200 |
| 2005/08/10 | 1,777.5 | 1,797.5 | 1,752.5 | 1,780 | +27.5 | +1.6% | 56,000 |
| 2005/08/09 | 1,715 | 1,762.5 | 1,692.5 | 1,752.5 | +62.5 | +3.7% | 119,200 |
| 2005/08/08 | 1,605 | 1,697.5 | 1,605 | 1,690 | +67.5 | +4.2% | 26,000 |
| 2005/08/05 | 1,672.5 | 1,675 | 1,622.5 | 1,622.5 | -50 | -3% | 18,000 |
| 2005/08/04 | 1,700 | 1,700 | 1,620 | 1,672.5 | -27.5 | -1.6% | 47,200 |
| 2005/08/03 | 1,700 | 1,720 | 1,680 | 1,700 | +30 | +1.8% | 114,000 |
| 2005/08/02 | 1,625 | 1,685 | 1,625 | 1,670 | +35 | +2.1% | 87,600 |
| 2005/08/01 | 1,645 | 1,645 | 1,620 | 1,635 | -10 | -0.6% | 24,400 |
| 2005/07/29 | 1,605 | 1,647.5 | 1,580 | 1,645 | +32.5 | +2% | 44,400 |
| 2005/07/28 | 1,637.5 | 1,662.5 | 1,587.5 | 1,612.5 | -7.5 | -0.5% | 58,400 |
| 2005/07/27 | 1,562.5 | 1,620 | 1,557.5 | 1,620 | +75 | +4.9% | 93,600 |
| 2005/07/26 | 1,450 | 1,545 | 1,442.5 | 1,545 | +82.5 | +5.6% | 51,600 |
| 2005/07/25 | 1,492.5 | 1,492.5 | 1,462.5 | 1,462.5 | -30 | -2% | 23,600 |
| 2005/07/22 | 1,525 | 1,532.5 | 1,442.5 | 1,492.5 | -32.5 | -2.1% | 66,800 |
| 2005/07/21 | 1,567.5 | 1,567.5 | 1,517.5 | 1,525 | -40 | -2.6% | 39,200 |
| 2005/07/20 | 1,587.5 | 1,587.5 | 1,555 | 1,565 | ±0 | ±0% | 14,800 |
| 2005/07/19 | 1,587.5 | 1,600 | 1,565 | 1,565 | -22.5 | -1.4% | 8,400 |
| 2005/07/15 | 1,582.5 | 1,587.5 | 1,570 | 1,587.5 | ±0 | ±0% | 30,000 |
| 2005/07/14 | 1,600 | 1,605 | 1,580 | 1,587.5 | -17.5 | -1.1% | 36,400 |
| 2005/07/13 | 1,652.5 | 1,660 | 1,572.5 | 1,605 | -65 | -3.9% | 64,000 |
| 2005/07/12 | 1,675 | 1,675 | 1,657.5 | 1,670 | -5 | -0.3% | 25,600 |
| 2005/07/11 | 1,700 | 1,725 | 1,650 | 1,675 | ±0 | ±0% | 132,400 |
| 2005/07/08 | 1,612.5 | 1,675 | 1,612.5 | 1,675 | +65 | +4% | 77,600 |
| 2005/07/07 | 1,600 | 1,610 | 1,597.5 | 1,610 | ±0 | ±0% | 40,400 |
| 2005/07/06 | 1,605 | 1,612.5 | 1,592.5 | 1,610 | -12.5 | -0.8% | 36,400 |
| 2005/07/05 | 1,615 | 1,637.5 | 1,605 | 1,622.5 | -10 | -0.6% | 71,600 |
| 2005/07/04 | 1,622.5 | 1,675 | 1,602.5 | 1,632.5 | +60 | +3.8% | 133,600 |
4851～
4900
件表示中 / 5660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 | 176,700円 | +14.6% | +4.8% | 3.79% | 10.29倍 | 1.72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 |
| ＭＳＯＬ | 163,300円 | +1.4% | - | 1.96% | 12.81倍 | 4.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| セントラルＳＰ | 239,900円 | +8.4% | +67.3% | 1.67% | 19.19倍 | 1.04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 |
| キャリアリンク | 217,900円 | +5.3% | +0.1% | 5.51% | 14.00倍 | 1.75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 |
| グリーンズ | 197,200円 | +19.6% | +13.9% | 1.77% | 6.00倍 | 2.42倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
