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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/05/11 | 1,117.5 | 1,162.5 | 1,095 | 1,132.5 | +27.5 | +2.5% | 37,600 |
| 2005/05/10 | 1,125 | 1,135 | 1,102.5 | 1,105 | -20 | -1.8% | 40,800 |
| 2005/05/09 | 1,170 | 1,170 | 1,122.5 | 1,125 | -37.5 | -3.2% | 34,000 |
| 2005/05/06 | 1,182.5 | 1,190 | 1,160 | 1,162.5 | -27.5 | -2.3% | 28,000 |
| 2005/05/02 | 1,197.5 | 1,227.5 | 1,177.5 | 1,190 | -5 | -0.4% | 24,800 |
| 2005/04/28 | 1,212.5 | 1,220 | 1,187.5 | 1,195 | -5 | -0.4% | 16,000 |
| 2005/04/27 | 1,187.5 | 1,207.5 | 1,177.5 | 1,200 | ±0 | ±0% | 41,600 |
| 2005/04/26 | 1,160 | 1,207.5 | 1,150 | 1,200 | +45 | +3.9% | 76,000 |
| 2005/04/25 | 1,135 | 1,155 | 1,115 | 1,155 | -5 | -0.4% | 54,400 |
| 2005/04/22 | 1,160 | 1,187.5 | 1,127.5 | 1,160 | +22.5 | +2% | 126,800 |
| 2005/04/21 | 1,025 | 1,137.5 | 1,022.5 | 1,137.5 | +107.5 | +10.4% | 111,600 |
| 2005/04/20 | 1,020 | 1,037.5 | 1,010 | 1,030 | +25 | +2.5% | 46,400 |
| 2005/04/19 | 1,012.5 | 1,020 | 995 | 1,005 | +10 | +1% | 18,000 |
4901～
4950
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 | 179,000円 | +14.6% | +4.8% | 3.74% | 10.42倍 | 1.74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 | 162,500円 | +1.4% | - | 1.97% | 12.75倍 | 4.82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 | 241,700円 | +8.4% | +67.3% | 1.65% | 19.33倍 | 1.05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 | 216,800円 | +5.3% | +0.1% | 5.54% | 13.93倍 | 1.74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 | 197,500円 | +19.6% | +13.9% | 1.77% | 6.01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
