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 |
---|---|---|---|---|---|---|---|
2023/06/09 | 1,841 | 1,860 | 1,815 | 1,826 | -5 | -0.3% | 68,400 |
2023/06/08 | 1,838 | 1,870 | 1,830 | 1,831 | +8 | +0.4% | 98,900 |
2023/06/07 | 1,813 | 1,859 | 1,804 | 1,823 | +50 | +2.8% | 98,900 |
2023/06/06 | 1,745 | 1,805 | 1,740 | 1,773 | -6 | -0.3% | 65,800 |
2023/06/05 | 1,739 | 1,785 | 1,738 | 1,779 | +80 | +4.7% | 77,600 |
2023/06/02 | 1,715 | 1,725 | 1,686 | 1,699 | -16 | -0.9% | 41,800 |
2023/06/01 | 1,730 | 1,746 | 1,711 | 1,715 | -19 | -1.1% | 77,400 |
2023/05/31 | 1,712 | 1,746 | 1,710 | 1,734 | +37 | +2.2% | 73,200 |
2023/05/30 | 1,674 | 1,702 | 1,642 | 1,697 | +24 | +1.4% | 59,600 |
2023/05/29 | 1,636 | 1,678 | 1,622 | 1,673 | +51 | +3.1% | 54,100 |
2023/05/26 | 1,606 | 1,646 | 1,598 | 1,622 | +1 | +0.1% | 76,800 |
2023/05/25 | 1,617 | 1,646 | 1,592 | 1,621 | -19 | -1.2% | 83,000 |
2023/05/24 | 1,655 | 1,655 | 1,636 | 1,640 | -37 | -2.2% | 46,000 |
2023/05/23 | 1,664 | 1,696 | 1,664 | 1,677 | +16 | +1% | 62,500 |
2023/05/22 | 1,657 | 1,675 | 1,651 | 1,661 | -16 | -1% | 34,600 |
2023/05/19 | 1,675 | 1,681 | 1,659 | 1,677 | +6 | +0.4% | 35,700 |
2023/05/18 | 1,644 | 1,678 | 1,626 | 1,671 | +31 | +1.9% | 67,700 |
2023/05/17 | 1,666 | 1,667 | 1,640 | 1,640 | -16 | -1% | 26,400 |
2023/05/16 | 1,664 | 1,665 | 1,641 | 1,656 | +4 | +0.2% | 26,400 |
2023/05/15 | 1,637 | 1,660 | 1,635 | 1,652 | +29 | +1.8% | 44,700 |
2023/05/12 | 1,658 | 1,658 | 1,615 | 1,623 | -27 | -1.6% | 47,200 |
2023/05/11 | 1,616 | 1,660 | 1,613 | 1,650 | +34 | +2.1% | 69,200 |
2023/05/10 | 1,591 | 1,618 | 1,588 | 1,616 | +8 | +0.5% | 47,500 |
2023/05/09 | 1,554 | 1,609 | 1,545 | 1,608 | +54 | +3.5% | 73,100 |
2023/05/08 | 1,559 | 1,572 | 1,543 | 1,554 | -26 | -1.6% | 85,700 |
2023/05/02 | 1,586 | 1,597 | 1,543 | 1,580 | -19 | -1.2% | 97,800 |
2023/05/01 | 1,647 | 1,654 | 1,555 | 1,599 | -14 | -0.9% | 140,900 |
2023/04/28 | 1,606 | 1,620 | 1,564 | 1,613 | +22 | +1.4% | 91,100 |
2023/04/27 | 1,609 | 1,623 | 1,567 | 1,591 | -41 | -2.5% | 157,400 |
2023/04/26 | 1,656 | 1,660 | 1,616 | 1,632 | -44 | -2.6% | 191,900 |
2023/04/25 | 1,689 | 1,689 | 1,671 | 1,676 | -10 | -0.6% | 71,000 |
2023/04/24 | 1,697 | 1,707 | 1,684 | 1,686 | +2 | +0.1% | 48,600 |
2023/04/21 | 1,670 | 1,686 | 1,660 | 1,684 | ±0 | ±0% | 74,400 |
2023/04/20 | 1,686 | 1,699 | 1,682 | 1,684 | -18 | -1.1% | 66,900 |
2023/04/19 | 1,720 | 1,720 | 1,691 | 1,702 | -22 | -1.3% | 59,800 |
2023/04/18 | 1,760 | 1,764 | 1,722 | 1,724 | -31 | -1.8% | 60,800 |
2023/04/17 | 1,783 | 1,785 | 1,740 | 1,755 | -26 | -1.5% | 96,500 |
2023/04/14 | 1,806 | 1,807 | 1,764 | 1,781 | -26 | -1.4% | 118,400 |
2023/04/13 | 1,792 | 1,826 | 1,777 | 1,807 | +15 | +0.8% | 91,900 |
2023/04/12 | 1,768 | 1,798 | 1,749 | 1,792 | +24 | +1.4% | 98,000 |
2023/04/11 | 1,737 | 1,768 | 1,722 | 1,768 | +40 | +2.3% | 135,000 |
2023/04/10 | 1,652 | 1,740 | 1,650 | 1,728 | +92 | +5.6% | 176,800 |
2023/04/07 | 1,619 | 1,669 | 1,614 | 1,636 | +27 | +1.7% | 101,200 |
2023/04/06 | 1,591 | 1,618 | 1,582 | 1,609 | -10 | -0.6% | 77,400 |
2023/04/05 | 1,631 | 1,660 | 1,607 | 1,619 | -27 | -1.6% | 69,400 |
2023/04/04 | 1,623 | 1,658 | 1,623 | 1,646 | +8 | +0.5% | 71,100 |
2023/04/03 | 1,660 | 1,660 | 1,622 | 1,638 | -7 | -0.4% | 53,600 |
2023/03/31 | 1,654 | 1,658 | 1,611 | 1,645 | -2 | -0.1% | 69,800 |
2023/03/30 | 1,643 | 1,648 | 1,621 | 1,647 | +4 | +0.2% | 59,000 |
2023/03/29 | 1,591 | 1,643 | 1,591 | 1,643 | +67 | +4.3% | 90,800 |
451~
500
件表示中 / 5602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 | 162,700円 | +14.6% | +4.8% | 4.12% | 9.55倍 | 1.52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 |
イージェイHD | 158,100円 | +3.5% | +7.7% | 4.11% | 7.41倍 | 0.82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 |
IBJ | 60,400円 | +9.4% | +20.5% | 1.32% | 11.47倍 | 2.72倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
アゴーラHG | 8,800円 | +9.8% | +162.1% | 0.00% | 63.77倍 | 6.03倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
アイ・ケイ・ケイ | 82,700円 | -1.6% | -28.5% | 2.90% | 21.56倍 | 2.26倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム