Ｓｃｈｏｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 848 | 860 | 837 | 850 | +8 | +1% | 563,600 |
| 2025/06/09 | 820 | 870 | 814 | 842 | +25 | +3.1% | 1,031,500 |
| 2025/06/06 | 840 | 846 | 814 | 817 | -29 | -3.4% | 1,280,600 |
| 2025/06/05 | 873 | 881 | 836 | 846 | -36 | -4.1% | 1,110,100 |
| 2025/06/04 | 888 | 904 | 873 | 882 | ±0 | ±0% | 843,000 |
| 2025/06/03 | 873 | 890 | 846 | 882 | +7 | +0.8% | 1,028,300 |
| 2025/06/02 | 852 | 886 | 838 | 875 | +25 | +2.9% | 767,400 |
| 2025/05/30 | 840 | 864 | 840 | 850 | +10 | +1.2% | 762,800 |
| 2025/05/29 | 829 | 853 | 817 | 840 | +5 | +0.6% | 726,700 |
| 2025/05/28 | 865 | 867 | 828 | 835 | -28 | -3.2% | 1,238,800 |
| 2025/05/27 | 865 | 907 | 860 | 863 | +10 | +1.2% | 2,187,800 |
| 2025/05/26 | 825 | 866 | 822 | 853 | +13 | +1.5% | 1,229,200 |
| 2025/05/23 | 828 | 845 | 814 | 840 | -3 | -0.4% | 1,735,100 |
| 2025/05/22 | 870 | 888 | 824 | 843 | -29 | -3.3% | 3,411,600 |
| 2025/05/21 | 874 | 905 | 870 | 872 | -1 | -0.1% | 2,661,400 |
| 2025/05/20 | 900 | 918 | 861 | 873 | -123 | -12.3% | 7,666,300 |
| 2025/05/19 | 996 | 996 | 996 | 996 | -300 | -23.1% | 50,800 |
| 2025/05/16 | 1,296 | 1,296 | 1,296 | 1,296 | -400 | -23.6% | 35,600 |
| 2025/05/15 | 1,628 | 1,721 | 1,600 | 1,696 | +68 | +4.2% | 664,000 |
| 2025/05/14 | 1,570 | 1,628 | 1,549 | 1,628 | +71 | +4.6% | 329,900 |
| 2025/05/13 | 1,523 | 1,563 | 1,492 | 1,557 | +42 | +2.8% | 350,800 |
| 2025/05/12 | 1,446 | 1,515 | 1,445 | 1,515 | +63 | +4.3% | 225,500 |
| 2025/05/09 | 1,413 | 1,452 | 1,408 | 1,452 | +39 | +2.8% | 217,600 |
| 2025/05/08 | 1,430 | 1,454 | 1,403 | 1,413 | -2 | -0.1% | 272,500 |
| 2025/05/07 | 1,444 | 1,444 | 1,414 | 1,415 | -19 | -1.3% | 140,000 |
| 2025/05/02 | 1,432 | 1,447 | 1,412 | 1,434 | -7 | -0.5% | 155,100 |
| 2025/05/01 | 1,478 | 1,488 | 1,431 | 1,441 | -29 | -2% | 221,300 |
| 2025/04/30 | 1,425 | 1,483 | 1,413 | 1,470 | +45 | +3.2% | 345,700 |
| 2025/04/28 | 1,438 | 1,454 | 1,409 | 1,425 | -12 | -0.8% | 276,300 |
| 2025/04/25 | 1,450 | 1,454 | 1,425 | 1,437 | +1 | +0.1% | 225,200 |
| 2025/04/24 | 1,457 | 1,468 | 1,423 | 1,436 | -19 | -1.3% | 268,700 |
| 2025/04/23 | 1,528 | 1,533 | 1,440 | 1,455 | -43 | -2.9% | 442,300 |
| 2025/04/22 | 1,526 | 1,554 | 1,487 | 1,498 | -48 | -3.1% | 523,400 |
| 2025/04/21 | 1,500 | 1,604 | 1,500 | 1,546 | +40 | +2.7% | 409,500 |
| 2025/04/18 | 1,488 | 1,541 | 1,483 | 1,506 | +22 | +1.5% | 277,200 |
| 2025/04/17 | 1,480 | 1,512 | 1,462 | 1,484 | -5 | -0.3% | 234,600 |
| 2025/04/16 | 1,490 | 1,562 | 1,484 | 1,489 | -11 | -0.7% | 425,100 |
| 2025/04/15 | 1,519 | 1,542 | 1,486 | 1,500 | -5 | -0.3% | 289,400 |
| 2025/04/14 | 1,450 | 1,568 | 1,440 | 1,505 | +65 | +4.5% | 539,100 |
| 2025/04/11 | 1,390 | 1,444 | 1,381 | 1,440 | +1 | +0.1% | 329,200 |
| 2025/04/10 | 1,470 | 1,470 | 1,367 | 1,439 | +119 | +9% | 568,600 |
| 2025/04/09 | 1,334 | 1,343 | 1,236 | 1,320 | -53 | -3.9% | 1,039,500 |
| 2025/04/08 | 1,330 | 1,408 | 1,302 | 1,373 | +193 | +16.4% | 685,600 |
| 2025/04/07 | 1,194 | 1,275 | 1,112 | 1,180 | -140 | -10.6% | 1,075,700 |
| 2025/04/04 | 1,333 | 1,358 | 1,241 | 1,320 | -43 | -3.2% | 987,800 |
| 2025/04/03 | 1,251 | 1,390 | 1,240 | 1,363 | -35 | -2.5% | 659,900 |
| 2025/04/02 | 1,501 | 1,520 | 1,388 | 1,398 | -103 | -6.9% | 609,000 |
| 2025/04/01 | 1,559 | 1,589 | 1,484 | 1,501 | -58 | -3.7% | 470,600 |
| 2025/03/31 | 1,555 | 1,593 | 1,510 | 1,559 | -24 | -1.5% | 444,100 |
| 2025/03/28 | 1,585 | 1,629 | 1,574 | 1,583 | -4 | -0.3% | 289,900 |
51～
100
件表示中 / 204件
類似銘柄と比較する
現在ご覧いただいている「Ｓｃｈｏｏ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｃｈｏｏ | 75,900円 | +17.9% | +171.3% | 0.00% | 65.94倍 | 5.01倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＧＭＯメディア | 508,000円 | +6.0% | +18.6% | 4.74% | 13.80倍 | 3.17倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ＪＴＰ | 157,700円 | +4.6% | +0.2% | 2.73% | 14.99倍 | 2.46倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| 伊豆ＳＲ | 50,500円 | +3.8% | +4.4% | 2.97% | 10.05倍 | 1.63倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| マーチャント | 29,400円 | +3.5% | +152.5% | 0.68% | 45.72倍 | 2.30倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
市場注目の銘柄
チャート関連のコラム
