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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,684 | 1,702 | 1,661 | 1,670 | -14 | -0.8% | 28,700 |
| 2025/05/20 | 1,702 | 1,709 | 1,684 | 1,684 | -5 | -0.3% | 21,600 |
| 2025/05/19 | 1,699 | 1,709 | 1,689 | 1,689 | -10 | -0.6% | 18,100 |
| 2025/05/16 | 1,714 | 1,715 | 1,689 | 1,699 | -15 | -0.9% | 19,600 |
| 2025/05/15 | 1,703 | 1,718 | 1,695 | 1,714 | +3 | +0.2% | 22,700 |
| 2025/05/14 | 1,716 | 1,716 | 1,683 | 1,711 | -6 | -0.3% | 35,800 |
| 2025/05/13 | 1,714 | 1,730 | 1,710 | 1,717 | +3 | +0.2% | 37,800 |
| 2025/05/12 | 1,701 | 1,714 | 1,691 | 1,714 | +16 | +0.9% | 33,200 |
| 2025/05/09 | 1,684 | 1,702 | 1,677 | 1,698 | +29 | +1.7% | 65,900 |
| 2025/05/08 | 1,683 | 1,683 | 1,655 | 1,669 | -2 | -0.1% | 28,200 |
| 2025/05/07 | 1,679 | 1,686 | 1,668 | 1,671 | -9 | -0.5% | 28,300 |
| 2025/05/02 | 1,675 | 1,692 | 1,657 | 1,680 | +16 | +1% | 52,100 |
| 2025/05/01 | 1,656 | 1,686 | 1,654 | 1,664 | -2 | -0.1% | 62,000 |
| 2025/04/30 | 1,654 | 1,673 | 1,642 | 1,666 | +24 | +1.5% | 78,400 |
| 2025/04/28 | 1,649 | 1,661 | 1,600 | 1,642 | -34 | -2% | 179,200 |
| 2025/04/25 | 1,655 | 1,685 | 1,652 | 1,676 | +21 | +1.3% | 214,800 |
| 2025/04/24 | 1,669 | 1,672 | 1,655 | 1,655 | -14 | -0.8% | 69,700 |
| 2025/04/23 | 1,687 | 1,690 | 1,659 | 1,669 | -4 | -0.2% | 87,100 |
| 2025/04/22 | 1,680 | 1,693 | 1,660 | 1,673 | +1 | +0.1% | 64,000 |
| 2025/04/21 | 1,689 | 1,696 | 1,665 | 1,672 | -17 | -1% | 58,500 |
| 2025/04/18 | 1,682 | 1,689 | 1,669 | 1,689 | +20 | +1.2% | 49,900 |
| 2025/04/17 | 1,649 | 1,671 | 1,643 | 1,669 | +4 | +0.2% | 34,300 |
| 2025/04/16 | 1,667 | 1,680 | 1,652 | 1,665 | -5 | -0.3% | 38,400 |
| 2025/04/15 | 1,685 | 1,696 | 1,670 | 1,670 | -9 | -0.5% | 60,400 |
| 2025/04/14 | 1,649 | 1,691 | 1,636 | 1,679 | +52 | +3.2% | 80,800 |
| 2025/04/11 | 1,559 | 1,631 | 1,536 | 1,627 | -1 | -0.1% | 94,400 |
| 2025/04/10 | 1,670 | 1,670 | 1,627 | 1,628 | +68 | +4.4% | 59,700 |
| 2025/04/09 | 1,597 | 1,600 | 1,522 | 1,560 | -77 | -4.7% | 99,700 |
| 2025/04/08 | 1,600 | 1,646 | 1,600 | 1,637 | +96 | +6.2% | 62,300 |
| 2025/04/07 | 1,540 | 1,607 | 1,514 | 1,541 | -154 | -9.1% | 117,900 |
| 2025/04/04 | 1,750 | 1,755 | 1,657 | 1,695 | -81 | -4.6% | 123,500 |
| 2025/04/03 | 1,762 | 1,784 | 1,750 | 1,776 | -21 | -1.2% | 65,800 |
| 2025/04/02 | 1,823 | 1,823 | 1,788 | 1,797 | -8 | -0.4% | 50,400 |
| 2025/04/01 | 1,815 | 1,840 | 1,800 | 1,805 | -5 | -0.3% | 55,500 |
| 2025/03/31 | 1,843 | 1,843 | 1,802 | 1,810 | -33 | -1.8% | 94,400 |
| 2025/03/28 | 1,863 | 1,874 | 1,838 | 1,843 | -20 | -1.1% | 85,700 |
| 2025/03/27 | 1,821 | 1,864 | 1,816 | 1,863 | +28 | +1.5% | 75,000 |
| 2025/03/26 | 1,796 | 1,835 | 1,796 | 1,835 | +39 | +2.2% | 92,200 |
| 2025/03/25 | 1,796 | 1,811 | 1,784 | 1,796 | +9 | +0.5% | 58,500 |
| 2025/03/24 | 1,766 | 1,794 | 1,766 | 1,787 | +27 | +1.5% | 49,900 |
| 2025/03/21 | 1,769 | 1,791 | 1,744 | 1,760 | -24 | -1.3% | 116,200 |
| 2025/03/19 | 1,781 | 1,795 | 1,770 | 1,784 | -7 | -0.4% | 74,900 |
| 2025/03/18 | 1,831 | 1,839 | 1,790 | 1,791 | -31 | -1.7% | 96,300 |
| 2025/03/17 | 1,825 | 1,859 | 1,822 | 1,822 | +2 | +0.1% | 85,700 |
| 2025/03/14 | 1,753 | 1,827 | 1,753 | 1,820 | +67 | +3.8% | 98,300 |
| 2025/03/13 | 1,789 | 1,832 | 1,753 | 1,753 | -36 | -2% | 136,100 |
| 2025/03/12 | 1,742 | 1,799 | 1,741 | 1,789 | +44 | +2.5% | 196,800 |
| 2025/03/11 | 1,720 | 1,789 | 1,714 | 1,745 | -265 | -13.2% | 342,400 |
| 2025/03/10 | 2,015 | 2,034 | 1,988 | 2,010 | +16 | +0.8% | 137,600 |
| 2025/03/07 | 1,987 | 2,004 | 1,970 | 1,994 | -10 | -0.5% | 54,800 |
1～
50
件表示中 / 5627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 | 167,000円 | +14.6% | +4.8% | 4.01% | 9.73倍 | 1.55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 |
| Ｖコマース | 76,800円 | -24.7% | -63.6% | 6.38% | 7.93倍 | 1.29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 | 207,900円 | +5.3% | +0.1% | 5.77% | 13.36倍 | 1.67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 |
| イージェイＨＤ | 159,100円 | +14.2% | -2.1% | 4.09% | 8.19倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ライズ | 103,000円 | +24.2% | +18.8% | 1.36% | 15.18倍 | 3.97倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
