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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 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 |
4901～
4950
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
