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 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 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 |
| 2005/04/18 | 1,000 | 1,007.5 | 980 | 995 | -25 | -2.5% | 26,000 |
| 2005/04/15 | 1,000 | 1,020 | 977.5 | 1,020 | +20 | +2% | 27,600 |
| 2005/04/14 | 1,000 | 1,000 | 975 | 1,000 | -2.5 | -0.2% | 33,600 |
| 2005/04/13 | 1,017.5 | 1,017.5 | 992.5 | 1,002.5 | -20 | -2% | 32,400 |
| 2005/04/12 | 1,022.5 | 1,025 | 1,012.5 | 1,022.5 | +5 | +0.5% | 22,000 |
| 2005/04/11 | 1,037.5 | 1,037.5 | 1,015 | 1,017.5 | -10 | -1% | 35,200 |
| 2005/04/08 | 1,007.5 | 1,035 | 1,007.5 | 1,027.5 | +2.5 | +0.2% | 42,800 |
| 2005/04/07 | 1,030 | 1,030 | 1,005 | 1,025 | +7.5 | +0.7% | 52,400 |
| 2005/04/06 | 1,030 | 1,050 | 1,017.5 | 1,017.5 | -7.5 | -0.7% | 74,000 |
| 2005/04/05 | 972.5 | 1,035 | 970 | 1,025 | +52.5 | +5.4% | 189,200 |
| 2005/04/04 | 915 | 977.5 | 915 | 972.5 | +57.5 | +6.3% | 72,000 |
| 2005/04/01 | 900 | 945 | 900 | 915 | +15 | +1.7% | 69,200 |
| 2005/03/31 | 907.5 | 912.5 | 892.5 | 900 | ±0 | ±0% | 43,600 |
| 2005/03/30 | 887.5 | 910 | 887.5 | 900 | -25 | -2.7% | 33,600 |
| 2005/03/29 | 925 | 935 | 910 | 925 | -17.5 | -1.9% | 30,800 |
| 2005/03/28 | 970 | 970 | 935 | 942.5 | -35 | -3.6% | 43,600 |
| 2005/03/25 | 972.5 | 977.5 | 970 | 977.5 | +10 | +1% | 49,600 |
| 2005/03/24 | 985 | 985 | 960 | 967.5 | -7.5 | -0.8% | 32,400 |
| 2005/03/23 | 982.5 | 982.5 | 970 | 975 | -7.5 | -0.8% | 72,800 |
| 2005/03/22 | 985 | 985 | 955 | 982.5 | ±0 | ±0% | 48,400 |
| 2005/03/18 | 932.5 | 985 | 925 | 982.5 | +45 | +4.8% | 154,400 |
| 2005/03/17 | 927.5 | 960 | 925 | 937.5 | ±0 | ±0% | 100,800 |
| 2005/03/16 | 925 | 940 | 922.5 | 937.5 | +10 | +1.1% | 103,600 |
| 2005/03/15 | 900 | 930 | 870 | 927.5 | +27.5 | +3.1% | 99,600 |
| 2005/03/14 | 875 | 910 | 875 | 900 | +32.5 | +3.7% | 113,200 |
| 2005/03/11 | 822.5 | 870 | 822.5 | 867.5 | +20 | +2.4% | 56,400 |
| 2005/03/10 | 840 | 855 | 832.5 | 847.5 | +35 | +4.3% | 92,000 |
| 2005/03/09 | 800 | 840 | 787.5 | 812.5 | +12.5 | +1.6% | 262,400 |
| 2005/03/08 | 860 | 860 | 800 | 800 | -50 | -5.9% | 78,800 |
| 2005/03/07 | 855 | 885 | 850 | 850 | -15 | -1.7% | 52,400 |
| 2005/03/04 | 887.5 | 887.5 | 865 | 865 | -32.5 | -3.6% | 50,400 |
| 2005/03/03 | 902.5 | 910 | 880 | 897.5 | -12.5 | -1.4% | 25,200 |
| 2005/03/02 | 935 | 942.5 | 902.5 | 910 | -20 | -2.2% | 38,000 |
| 2005/03/01 | 925 | 950 | 922.5 | 930 | +7.5 | +0.8% | 106,400 |
| 2005/02/28 | 897.5 | 940 | 897.5 | 922.5 | +27.5 | +3.1% | 97,600 |
| 2005/02/25 | 865 | 912.5 | 865 | 895 | +20 | +2.3% | 110,000 |
| 2005/02/24 | 865 | 892.5 | 865 | 875 | -15 | -1.7% | 40,800 |
4901～
4950
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
