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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 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 |
| 2005/07/01 | 1,505 | 1,585 | 1,505 | 1,572.5 | +42.5 | +2.8% | 107,600 |
| 2005/06/30 | 1,550 | 1,557.5 | 1,512.5 | 1,530 | -45 | -2.9% | 134,000 |
| 2005/06/29 | 1,600 | 1,605 | 1,545 | 1,575 | -30 | -1.9% | 71,600 |
| 2005/06/28 | 1,660 | 1,660 | 1,585 | 1,605 | -55 | -3.3% | 77,600 |
| 2005/06/27 | 1,530 | 1,780 | 1,512.5 | 1,660 | +130 | +8.5% | 245,200 |
| 2005/06/24 | 1,450 | 1,530 | 1,437.5 | 1,530 | +97.5 | +6.8% | 172,400 |
| 2005/06/23 | 1,370 | 1,450 | 1,370 | 1,432.5 | +72.5 | +5.3% | 94,000 |
| 2005/06/22 | 1,337.5 | 1,370 | 1,327.5 | 1,360 | +20 | +1.5% | 48,000 |
| 2005/06/21 | 1,342.5 | 1,352.5 | 1,320 | 1,340 | ±0 | ±0% | 52,000 |
| 2005/06/20 | 1,300 | 1,362.5 | 1,287.5 | 1,340 | +65 | +5.1% | 138,800 |
| 2005/06/17 | 1,225 | 1,277.5 | 1,225 | 1,275 | +42.5 | +3.4% | 86,400 |
| 2005/06/16 | 1,227.5 | 1,250 | 1,202.5 | 1,232.5 | -27.5 | -2.2% | 56,800 |
| 2005/06/15 | 1,250 | 1,282.5 | 1,212.5 | 1,260 | +10 | +0.8% | 90,000 |
| 2005/06/14 | 1,200 | 1,275 | 1,200 | 1,250 | +55 | +4.6% | 136,000 |
| 2005/06/13 | 1,162.5 | 1,195 | 1,160 | 1,195 | +32.5 | +2.8% | 53,200 |
| 2005/06/10 | 1,137.5 | 1,165 | 1,135 | 1,162.5 | +12.5 | +1.1% | 32,000 |
| 2005/06/09 | 1,162.5 | 1,165 | 1,142.5 | 1,150 | -5 | -0.4% | 28,000 |
| 2005/06/08 | 1,140 | 1,162.5 | 1,137.5 | 1,155 | +10 | +0.9% | 30,800 |
| 2005/06/07 | 1,172.5 | 1,172.5 | 1,142.5 | 1,145 | -15 | -1.3% | 10,000 |
| 2005/06/06 | 1,162.5 | 1,162.5 | 1,150 | 1,160 | ±0 | ±0% | 10,000 |
| 2005/06/03 | 1,162.5 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 16,400 |
| 2005/06/02 | 1,150 | 1,162.5 | 1,150 | 1,160 | +10 | +0.9% | 15,600 |
| 2005/06/01 | 1,142.5 | 1,160 | 1,132.5 | 1,150 | +7.5 | +0.7% | 11,200 |
| 2005/05/31 | 1,147.5 | 1,150 | 1,137.5 | 1,142.5 | -7.5 | -0.7% | 16,800 |
| 2005/05/30 | 1,165 | 1,175 | 1,150 | 1,150 | -12.5 | -1.1% | 18,800 |
| 2005/05/27 | 1,162.5 | 1,165 | 1,160 | 1,162.5 | +2.5 | +0.2% | 24,800 |
| 2005/05/26 | 1,187.5 | 1,187.5 | 1,160 | 1,160 | -30 | -2.5% | 10,800 |
| 2005/05/25 | 1,175 | 1,197.5 | 1,162.5 | 1,190 | +2.5 | +0.2% | 12,000 |
| 2005/05/24 | 1,210 | 1,210 | 1,175 | 1,187.5 | -10 | -0.8% | 14,000 |
| 2005/05/23 | 1,205 | 1,212.5 | 1,197.5 | 1,197.5 | +20 | +1.7% | 44,800 |
| 2005/05/20 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | +2.5 | +0.2% | 20,800 |
| 2005/05/19 | 1,125 | 1,175 | 1,125 | 1,175 | +37.5 | +3.3% | 13,600 |
| 2005/05/18 | 1,152.5 | 1,162.5 | 1,127.5 | 1,137.5 | -25 | -2.2% | 12,000 |
| 2005/05/17 | 1,160 | 1,187.5 | 1,137.5 | 1,162.5 | ±0 | ±0% | 22,400 |
| 2005/05/16 | 1,187.5 | 1,187.5 | 1,160 | 1,162.5 | -35 | -2.9% | 23,600 |
| 2005/05/13 | 1,200 | 1,207.5 | 1,172.5 | 1,197.5 | -15 | -1.2% | 25,600 |
| 2005/05/12 | 1,165 | 1,212.5 | 1,162.5 | 1,212.5 | +80 | +7.1% | 97,200 |
4851～
4900
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 | 171,400円 | +14.6% | +4.8% | 3.91% | 9.98倍 | 1.59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 | 145,000円 | +18.8% | -20.2% | 3.10% | 17.53倍 | 2.07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 | 77,400円 | -24.7% | -63.6% | 6.33% | 7.99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 | 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 | 256,700円 | +5.2% | -3.6% | 2.34% | 27.38倍 | 3.92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
