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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 102.8 | 103.8 | 101.8 | 102.5 | -0.3 | -0.3% | 47,200 |
| 2004/01/28 | 103.8 | 107.5 | 102.8 | 102.8 | -1 | -1% | 42,800 |
| 2004/01/27 | 98.8 | 103.8 | 98.8 | 103.8 | +6.3 | +6.5% | 64,800 |
| 2004/01/26 | 95 | 97.5 | 95 | 97.5 | +2.5 | +2.6% | 21,200 |
| 2004/01/23 | 96.3 | 96.8 | 95 | 95 | -1.3 | -1.3% | 16,000 |
| 2004/01/22 | 93.8 | 96.3 | 93.8 | 96.3 | +2.5 | +2.7% | 41,600 |
| 2004/01/21 | 92.5 | 93.8 | 92.5 | 93.8 | +2.5 | +2.7% | 6,400 |
| 2004/01/20 | 92.5 | 97.5 | 91.3 | 91.3 | +2.5 | +2.8% | 22,400 |
| 2004/01/19 | 92.8 | 92.8 | 87.5 | 88.8 | -3.7 | -4% | 70,000 |
| 2004/01/16 | 92.5 | 94.5 | 92.3 | 92.5 | -3 | -3.1% | 34,800 |
| 2004/01/15 | 95 | 97.3 | 95 | 95.5 | +0.5 | +0.5% | 10,000 |
| 2004/01/14 | 96.3 | 96.3 | 95 | 95 | -1.3 | -1.3% | 30,400 |
| 2004/01/13 | 96.3 | 97.3 | 95 | 96.3 | +1.3 | +1.4% | 21,200 |
| 2004/01/09 | 90 | 95 | 90 | 95 | +3.7 | +4.1% | 44,800 |
| 2004/01/08 | 89.8 | 91.3 | 89.8 | 91.3 | -1.7 | -1.8% | 11,200 |
| 2004/01/07 | 92.5 | 93.5 | 91.5 | 93 | +1.7 | +1.9% | 39,600 |
| 2004/01/06 | 89 | 91.3 | 88.8 | 91.3 | +3.8 | +4.3% | 52,400 |
| 2004/01/05 | 86 | 87.5 | 86 | 87.5 | +2.7 | +3.2% | 44,800 |
| 2003/12/30 | 84.8 | 85 | 84.5 | 84.8 | +0.8 | +1% | 9,600 |
| 2003/12/29 | 82.5 | 85 | 82.5 | 84 | +1.5 | +1.8% | 33,600 |
| 2003/12/26 | 81.5 | 82.5 | 81.5 | 82.5 | +2.5 | +3.1% | 11,600 |
| 2003/12/25 | 82.5 | 82.5 | 80 | 80 | -2.5 | -3% | 20,800 |
| 2003/12/24 | 83 | 83 | 80.3 | 82.5 | +2.5 | +3.1% | 25,200 |
| 2003/12/22 | 77.5 | 80 | 77.5 | 80 | +2.5 | +3.2% | 36,400 |
| 2003/12/19 | 77.5 | 80 | 77.5 | 77.5 | ±0 | ±0% | 23,600 |
| 2003/12/18 | 80 | 80.8 | 75 | 77.5 | -2.3 | -2.9% | 45,600 |
| 2003/12/17 | 70.3 | 80 | 70.3 | 79.8 | +9.5 | +13.5% | 36,000 |
| 2003/12/16 | 72.8 | 72.8 | 70.3 | 70.3 | -2.7 | -3.7% | 2,800 |
| 2003/12/15 | 74.8 | 74.8 | 73 | 73 | -2 | -2.7% | 8,400 |
| 2003/12/12 | 72.8 | 75 | 72.8 | 75 | +2.5 | +3.4% | 26,800 |
| 2003/12/11 | 73 | 73 | 72.5 | 72.5 | ±0 | ±0% | 16,800 |
| 2003/12/10 | 72.8 | 72.8 | 72.5 | 72.5 | -2.5 | -3.3% | 6,800 |
| 2003/12/09 | 71.8 | 75 | 71.8 | 75 | +3.2 | +4.5% | 5,600 |
| 2003/12/08 | 75 | 78 | 71.8 | 71.8 | -0.7 | -1% | 33,600 |
| 2003/12/05 | 75.3 | 75.3 | 72.3 | 72.5 | -2.8 | -3.7% | 11,600 |
| 2003/12/04 | 75.8 | 76.3 | 75.3 | 75.3 | -0.5 | -0.7% | 7,600 |
| 2003/12/03 | 76.5 | 76.5 | 75.5 | 75.8 | +0.5 | +0.7% | 2,800 |
| 2003/12/02 | 75 | 77.5 | 75 | 75.3 | +2.8 | +3.9% | 24,800 |
| 2003/12/01 | 73.8 | 73.8 | 72.5 | 72.5 | -2.5 | -3.3% | 6,000 |
| 2003/11/28 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 26,400 |
| 2003/11/27 | 74.8 | 74.8 | 73.8 | 73.8 | -1 | -1.3% | 800 |
| 2003/11/26 | 74.8 | 74.8 | 74.8 | 74.8 | -0.2 | -0.3% | 4,000 |
| 2003/11/25 | 73.5 | 75 | 73.5 | 75 | +1.5 | +2% | 16,000 |
| 2003/11/21 | 68.8 | 73.5 | 68.8 | 73.5 | +6 | +8.9% | 1,600 |
| 2003/11/20 | 67.3 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 5,200 |
| 2003/11/19 | 67.5 | 67.5 | 67.5 | 67.5 | -2.5 | -3.6% | 5,200 |
| 2003/11/18 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,800 |
| 2003/11/17 | 70 | 70 | 68.8 | 70 | -0.3 | -0.4% | 5,600 |
| 2003/11/14 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 400 |
| 2003/11/13 | 70.3 | 70.3 | 70 | 70 | -2 | -2.8% | 2,000 |
5101～
5150
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
