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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,720 | 1,766 | 1,647 | 1,647 | -43 | -2.5% | 1,308,100 |
| 2025/02/17 | 1,365 | 1,736 | 1,365 | 1,690 | +252 | +17.5% | 3,158,700 |
| 2025/02/14 | 1,417 | 1,452 | 1,401 | 1,438 | +22 | +1.6% | 834,200 |
| 2025/02/13 | 1,466 | 1,473 | 1,381 | 1,416 | -50 | -3.4% | 801,100 |
| 2025/02/12 | 1,376 | 1,479 | 1,356 | 1,466 | +115 | +8.5% | 1,079,000 |
| 2025/02/10 | 1,302 | 1,365 | 1,293 | 1,351 | +27 | +2% | 511,200 |
| 2025/02/07 | 1,314 | 1,329 | 1,292 | 1,324 | +8 | +0.6% | 383,000 |
| 2025/02/06 | 1,290 | 1,319 | 1,248 | 1,316 | +16 | +1.2% | 776,400 |
| 2025/02/05 | 1,299 | 1,322 | 1,285 | 1,300 | +20 | +1.6% | 370,200 |
| 2025/02/04 | 1,302 | 1,324 | 1,280 | 1,280 | -19 | -1.5% | 412,900 |
| 2025/02/03 | 1,240 | 1,312 | 1,240 | 1,299 | +22 | +1.7% | 449,200 |
| 2025/01/31 | 1,357 | 1,357 | 1,276 | 1,277 | -79 | -5.8% | 773,200 |
| 2025/01/30 | 1,356 | 1,387 | 1,333 | 1,356 | -4 | -0.3% | 556,100 |
| 2025/01/29 | 1,306 | 1,377 | 1,288 | 1,360 | +54 | +4.1% | 665,600 |
| 2025/01/28 | 1,319 | 1,358 | 1,303 | 1,306 | -3 | -0.2% | 758,700 |
| 2025/01/27 | 1,321 | 1,343 | 1,297 | 1,309 | -3 | -0.2% | 374,600 |
| 2025/01/24 | 1,285 | 1,353 | 1,284 | 1,312 | +32 | +2.5% | 546,300 |
| 2025/01/23 | 1,262 | 1,314 | 1,243 | 1,280 | +9 | +0.7% | 691,500 |
| 2025/01/22 | 1,290 | 1,309 | 1,255 | 1,271 | -9 | -0.7% | 642,500 |
| 2025/01/21 | 1,328 | 1,331 | 1,250 | 1,280 | -46 | -3.5% | 1,001,400 |
| 2025/01/20 | 1,329 | 1,347 | 1,295 | 1,326 | +4 | +0.3% | 704,700 |
| 2025/01/17 | 1,240 | 1,344 | 1,238 | 1,322 | +66 | +5.3% | 873,100 |
| 2025/01/16 | 1,285 | 1,329 | 1,256 | 1,256 | -17 | -1.3% | 868,900 |
| 2025/01/15 | 1,227 | 1,304 | 1,185 | 1,273 | +47 | +3.8% | 967,200 |
| 2025/01/14 | 1,225 | 1,285 | 1,204 | 1,226 | -1 | -0.1% | 897,400 |
| 2025/01/10 | 1,290 | 1,330 | 1,226 | 1,227 | -60 | -4.7% | 1,515,100 |
| 2025/01/09 | 1,210 | 1,295 | 1,180 | 1,287 | +76 | +6.3% | 1,198,700 |
| 2025/01/08 | 1,161 | 1,220 | 1,151 | 1,211 | +59 | +5.1% | 821,400 |
| 2025/01/07 | 1,131 | 1,178 | 1,123 | 1,152 | +32 | +2.9% | 560,000 |
| 2025/01/06 | 1,080 | 1,131 | 1,079 | 1,120 | +67 | +6.4% | 514,800 |
| 2024/12/30 | 1,043 | 1,070 | 1,025 | 1,053 | ±0 | ±0% | 337,800 |
| 2024/12/27 | 1,010 | 1,064 | 1,007 | 1,053 | +58 | +5.8% | 526,400 |
| 2024/12/26 | 998 | 1,011 | 964 | 995 | -10 | -1% | 847,700 |
| 2024/12/25 | 1,014 | 1,035 | 990 | 1,005 | +6 | +0.6% | 410,100 |
| 2024/12/24 | 1,040 | 1,044 | 985 | 999 | -12 | -1.2% | 638,200 |
| 2024/12/23 | 997 | 1,018 | 985 | 1,011 | +9 | +0.9% | 546,500 |
| 2024/12/20 | 1,030 | 1,061 | 995 | 1,002 | -13 | -1.3% | 744,400 |
| 2024/12/19 | 1,056 | 1,079 | 999 | 1,015 | -90 | -8.1% | 1,589,500 |
| 2024/12/18 | 1,099 | 1,130 | 1,067 | 1,105 | -4 | -0.4% | 675,000 |
| 2024/12/17 | 1,111 | 1,146 | 1,080 | 1,109 | -16 | -1.4% | 1,005,500 |
| 2024/12/16 | 1,139 | 1,184 | 1,118 | 1,125 | -27 | -2.3% | 776,000 |
| 2024/12/13 | 1,187 | 1,215 | 1,137 | 1,152 | -41 | -3.4% | 854,800 |
| 2024/12/12 | 1,232 | 1,255 | 1,191 | 1,193 | -9 | -0.7% | 1,285,500 |
| 2024/12/11 | 1,175 | 1,255 | 1,147 | 1,202 | +50 | +4.3% | 1,973,600 |
| 2024/12/10 | 1,109 | 1,163 | 1,097 | 1,152 | +22 | +1.9% | 546,700 |
| 2024/12/09 | 1,073 | 1,173 | 1,065 | 1,130 | +35 | +3.2% | 740,500 |
| 2024/12/06 | 1,158 | 1,166 | 1,095 | 1,095 | -63 | -5.4% | 847,500 |
| 2024/12/05 | 1,145 | 1,184 | 1,132 | 1,158 | -4 | -0.3% | 932,400 |
| 2024/12/04 | 1,071 | 1,185 | 1,039 | 1,162 | +92 | +8.6% | 2,337,500 |
| 2024/12/03 | 1,048 | 1,076 | 1,020 | 1,070 | +5 | +0.5% | 892,500 |
51～
100
件表示中 / 129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 | 143,400円 | +36.8% | +600.0% | 0.00% | 35.42倍 | 27.46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７０００本超のコンテンツ内製 |
| オープンＧ | 29,800円 | +17.7% | +267.5% | 1.51% | 34.73倍 | 1.50倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オオバ | 106,000円 | +6.2% | +3.7% | 3.96% | 12.06倍 | 1.37倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＣＯＯＫ | 16,500円 | -8.1% | -45.9% | 0.00% | 30.28倍 | 1.00倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
