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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,805 | 1,815 | 1,795 | 1,815 | +15 | +0.8% | 2,600 |
| 2005/10/28 | 1,810 | 1,845 | 1,790 | 1,800 | ±0 | ±0% | 10,600 |
| 2005/10/27 | 1,730 | 1,815 | 1,730 | 1,800 | +75 | +4.3% | 10,200 |
| 2005/10/26 | 1,700 | 1,735 | 1,675 | 1,725 | +30 | +1.8% | 9,200 |
| 2005/10/25 | 1,735 | 1,735 | 1,687.5 | 1,695 | -37.5 | -2.2% | 23,200 |
| 2005/10/24 | 1,792.5 | 1,792.5 | 1,725 | 1,732.5 | -80 | -4.4% | 20,400 |
| 2005/10/21 | 1,725 | 1,812.5 | 1,725 | 1,812.5 | +12.5 | +0.7% | 14,400 |
| 2005/10/20 | 1,790 | 1,822.5 | 1,790 | 1,800 | -15 | -0.8% | 4,800 |
| 2005/10/19 | 1,835 | 1,837.5 | 1,725 | 1,815 | -20 | -1.1% | 16,400 |
| 2005/10/18 | 1,835 | 1,835 | 1,817.5 | 1,835 | +10 | +0.5% | 12,000 |
| 2005/10/17 | 1,837.5 | 1,850 | 1,825 | 1,825 | ±0 | ±0% | 13,200 |
| 2005/10/14 | 1,807.5 | 1,825 | 1,800 | 1,825 | +17.5 | +1% | 16,800 |
| 2005/10/13 | 1,812.5 | 1,812.5 | 1,800 | 1,807.5 | -5 | -0.3% | 8,800 |
| 2005/10/12 | 1,800 | 1,812.5 | 1,790 | 1,812.5 | +10 | +0.6% | 8,000 |
| 2005/10/11 | 1,822.5 | 1,825 | 1,787.5 | 1,802.5 | -15 | -0.8% | 14,800 |
| 2005/10/07 | 1,837.5 | 1,837.5 | 1,812.5 | 1,817.5 | -32.5 | -1.8% | 12,800 |
| 2005/10/06 | 1,775 | 1,900 | 1,762.5 | 1,850 | +2.5 | +0.1% | 67,200 |
| 2005/10/05 | 1,727.5 | 1,847.5 | 1,725 | 1,847.5 | +145 | +8.5% | 33,200 |
| 2005/10/04 | 1,662.5 | 1,875 | 1,662.5 | 1,702.5 | +65 | +4% | 28,400 |
| 2005/10/03 | 1,627.5 | 1,650 | 1,600 | 1,637.5 | -87.5 | -5.1% | 18,800 |
| 2005/09/30 | 1,790 | 1,790 | 1,725 | 1,725 | -60 | -3.4% | 17,200 |
| 2005/09/29 | 1,807.5 | 1,807.5 | 1,782.5 | 1,785 | -22.5 | -1.2% | 15,200 |
| 2005/09/28 | 1,800 | 1,822.5 | 1,800 | 1,807.5 | -27.5 | -1.5% | 3,600 |
| 2005/09/27 | 1,822.5 | 1,835 | 1,782.5 | 1,835 | +5 | +0.3% | 16,000 |
| 2005/09/26 | 1,837.5 | 1,837.5 | 1,820 | 1,830 | -17.5 | -0.9% | 12,800 |
| 2005/09/22 | 1,837.5 | 1,847.5 | 1,817.5 | 1,847.5 | +22.5 | +1.2% | 9,200 |
| 2005/09/21 | 1,845 | 1,850 | 1,825 | 1,825 | -12.5 | -0.7% | 20,400 |
| 2005/09/20 | 1,885 | 1,887.5 | 1,837.5 | 1,837.5 | -10 | -0.5% | 23,600 |
| 2005/09/16 | 1,852.5 | 1,867.5 | 1,830 | 1,847.5 | -10 | -0.5% | 16,400 |
| 2005/09/15 | 1,927.5 | 1,927.5 | 1,852.5 | 1,857.5 | -92.5 | -4.7% | 85,600 |
| 2005/09/14 | 1,940 | 1,957.5 | 1,927.5 | 1,950 | +37.5 | +2% | 112,000 |
| 2005/09/13 | 1,820 | 1,945 | 1,810 | 1,912.5 | +87.5 | +4.8% | 132,800 |
| 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 |
4851～
4900
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
