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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 194.3 | 195 | 186.5 | 187 | -7.3 | -3.8% | 54,800 |
| 2004/04/08 | 188 | 199.8 | 188 | 194.3 | +6.3 | +3.4% | 78,800 |
| 2004/04/07 | 189 | 189 | 187.8 | 188 | +0.2 | +0.1% | 30,800 |
| 2004/04/06 | 200 | 200.3 | 187.5 | 187.8 | -4.7 | -2.4% | 125,200 |
| 2004/04/05 | 180.3 | 197.5 | 179.8 | 192.5 | +13.7 | +7.7% | 88,400 |
| 2004/04/02 | 178.5 | 180 | 177.5 | 178.8 | +0.3 | +0.2% | 64,400 |
| 2004/04/01 | 177.5 | 178.5 | 176.3 | 178.5 | +2.2 | +1.2% | 68,400 |
| 2004/03/31 | 175.3 | 178.5 | 175.3 | 176.3 | +1.3 | +0.7% | 29,600 |
| 2004/03/30 | 180 | 182.5 | 175 | 175 | -4.8 | -2.7% | 100,000 |
| 2004/03/29 | 174.5 | 179.8 | 174.5 | 179.8 | +5.3 | +3% | 38,800 |
| 2004/03/26 | 175 | 175.5 | 172.5 | 174.5 | -0.5 | -0.3% | 48,000 |
| 2004/03/25 | 175 | 175 | 171.3 | 175 | +2.5 | +1.4% | 44,400 |
| 2004/03/24 | 161.5 | 174.3 | 161.3 | 172.5 | +11.2 | +6.9% | 82,000 |
| 2004/03/23 | 160.5 | 162.5 | 160.3 | 161.3 | +1.3 | +0.8% | 45,200 |
| 2004/03/22 | 159.8 | 160 | 159.8 | 160 | +0.2 | +0.1% | 35,600 |
| 2004/03/19 | 155.5 | 160.3 | 155.5 | 159.8 | +4.5 | +2.9% | 40,000 |
| 2004/03/18 | 157.5 | 157.5 | 155.3 | 155.3 | ±0 | ±0% | 22,000 |
| 2004/03/17 | 156.3 | 157.5 | 155.3 | 155.3 | +2.5 | +1.6% | 36,800 |
| 2004/03/16 | 145 | 155 | 145 | 152.8 | +7.8 | +5.4% | 54,400 |
| 2004/03/15 | 157.5 | 158.8 | 145 | 145 | -12.5 | -7.9% | 49,600 |
| 2004/03/12 | 163.8 | 163.8 | 157.5 | 157.5 | -6.3 | -3.8% | 36,000 |
| 2004/03/11 | 162.8 | 167.8 | 162.8 | 163.8 | +1.3 | +0.8% | 10,400 |
| 2004/03/10 | 175 | 176.3 | 160 | 162.5 | -12.3 | -7% | 70,400 |
| 2004/03/09 | 156.3 | 177.5 | 156.3 | 174.8 | +19.3 | +12.4% | 86,000 |
| 2004/03/08 | 163 | 168.8 | 155.5 | 155.5 | ±0 | ±0% | 84,400 |
| 2004/03/05 | 150 | 155.5 | 148.8 | 155.5 | +7.7 | +5.2% | 78,000 |
| 2004/03/04 | 146.5 | 148.8 | 146.5 | 147.8 | +1.8 | +1.2% | 36,000 |
| 2004/03/03 | 142.5 | 147.5 | 142.5 | 146 | +4 | +2.8% | 51,600 |
| 2004/03/02 | 142 | 143.3 | 142 | 142 | +0.5 | +0.4% | 32,000 |
| 2004/03/01 | 142 | 143.8 | 141.5 | 141.5 | ±0 | ±0% | 48,800 |
| 2004/02/27 | 137.5 | 144 | 137.5 | 141.5 | +4 | +2.9% | 75,200 |
| 2004/02/26 | 140.8 | 163.3 | 127.5 | 137.5 | -0.8 | -0.6% | 329,600 |
| 2004/02/25 | 125 | 138.3 | 125 | 138.3 | +20 | +16.9% | 192,800 |
| 2004/02/24 | 107.5 | 118.3 | 107.5 | 118.3 | +14 | +13.4% | 67,200 |
| 2004/02/23 | 104 | 105 | 103.8 | 104.3 | +0.5 | +0.5% | 23,200 |
| 2004/02/20 | 103.3 | 103.8 | 103.3 | 103.8 | +0.5 | +0.5% | 28,000 |
| 2004/02/19 | 103.8 | 103.8 | 103.3 | 103.3 | ±0 | ±0% | 6,400 |
| 2004/02/18 | 103.3 | 103.3 | 103.3 | 103.3 | ±0 | ±0% | 12,800 |
| 2004/02/17 | 101.5 | 103.3 | 101.5 | 103.3 | +1.8 | +1.8% | 11,200 |
| 2004/02/16 | 99.8 | 101.5 | 99.8 | 101.5 | +2.5 | +2.5% | 25,200 |
| 2004/02/13 | 98.8 | 99.8 | 98.5 | 99 | +0.5 | +0.5% | 7,600 |
| 2004/02/12 | 98.5 | 98.5 | 98.3 | 98.5 | +1 | +1% | 12,400 |
| 2004/02/10 | 98.5 | 98.5 | 97.5 | 97.5 | ±0 | ±0% | 11,200 |
| 2004/02/09 | 98.8 | 98.8 | 97.5 | 97.5 | -0.8 | -0.8% | 33,600 |
| 2004/02/06 | 100 | 100 | 98.3 | 98.3 | -1.7 | -1.7% | 12,800 |
| 2004/02/05 | 100 | 100.3 | 100 | 100 | ±0 | ±0% | 8,800 |
| 2004/02/04 | 102.5 | 102.5 | 97.5 | 100 | -2.8 | -2.7% | 10,400 |
| 2004/02/03 | 103.3 | 103.3 | 102.8 | 102.8 | -0.5 | -0.5% | 9,600 |
| 2004/02/02 | 102.5 | 103.8 | 102.5 | 103.3 | +0.8 | +0.8% | 22,000 |
| 2004/01/30 | 103.8 | 103.8 | 101.3 | 102.5 | ±0 | ±0% | 37,200 |
5051～
5100
件表示中 / 5510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 | 175,500円 | +18.4% | +9.2% | 2.96% | 12.62倍 | 1.79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 |
| ＩＮＴＬＯＯＰ | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ジーニー | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| オリコンＨＤ | 443,500円 | +0.8% | +11.9% | 4.51% | 9.12倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＮＩＳＳＯＨＤ | 79,000円 | +9.4% | +24.3% | 2.78% | 10.80倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
