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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 66.5 | 66.5 | 65 | 65 | -1.5 | -2.3% | 22,800 |
| 2003/08/27 | 65 | 66.5 | 65 | 66.5 | +1.5 | +2.3% | 20,800 |
| 2003/08/26 | 65 | 65 | 64.5 | 65 | +1 | +1.6% | 6,400 |
| 2003/08/25 | 67 | 67 | 64 | 64 | -0.5 | -0.8% | 22,000 |
| 2003/08/22 | 64.3 | 66.3 | 64.3 | 64.5 | - | - | 2,400 |
| 2003/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/20 | 64.3 | 65 | 64.3 | 64.3 | +0.5 | +0.8% | 2,000 |
| 2003/08/19 | 65.3 | 65.3 | 63.8 | 63.8 | -1.2 | -1.8% | 4,400 |
| 2003/08/18 | 66.5 | 66.5 | 65 | 65 | -1.3 | -2% | 6,000 |
| 2003/08/15 | 66.5 | 66.5 | 66.3 | 66.3 | ±0 | ±0% | 8,000 |
| 2003/08/14 | 66.3 | 66.3 | 66.3 | 66.3 | +1.3 | +2% | 7,600 |
| 2003/08/13 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 6,800 |
| 2003/08/12 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 6,800 |
| 2003/08/11 | 66.3 | 68.8 | 66.3 | 68.8 | - | - | 11,600 |
| 2003/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/07 | 65.5 | 65.5 | 65.5 | 65.5 | +0.5 | +0.8% | 800 |
| 2003/08/06 | 65 | 65 | 65 | 65 | -1 | -1.5% | 1,200 |
| 2003/08/05 | 66 | 66 | 66 | 66 | - | - | 400 |
| 2003/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/01 | 67.5 | 67.5 | 63.8 | 64 | -3.5 | -5.2% | 4,800 |
| 2003/07/31 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 6,000 |
| 2003/07/30 | 67.5 | 67.5 | 67.5 | 67.5 | +2.2 | +3.4% | 2,000 |
| 2003/07/29 | 65.3 | 65.3 | 65.3 | 65.3 | +1.8 | +2.8% | 800 |
| 2003/07/28 | 68 | 68 | 63 | 63.5 | - | - | 10,400 |
| 2003/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/24 | 67.5 | 67.5 | 67.5 | 67.5 | -1.3 | -1.9% | 6,000 |
| 2003/07/23 | 63.5 | 68.8 | 63.5 | 68.8 | +5 | +7.8% | 8,000 |
| 2003/07/22 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 7,600 |
| 2003/07/18 | 63.8 | 66.3 | 63.5 | 65 | ±0 | ±0% | 25,600 |
| 2003/07/17 | 64 | 65 | 63 | 65 | ±0 | ±0% | 9,200 |
| 2003/07/16 | 65 | 65 | 63 | 65 | ±0 | ±0% | 8,400 |
| 2003/07/15 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 2,800 |
| 2003/07/14 | 68.8 | 68.8 | 67.5 | 67.5 | ±0 | ±0% | 25,200 |
| 2003/07/11 | 67.5 | 67.5 | 67 | 67.5 | +0.5 | +0.7% | 5,600 |
| 2003/07/10 | 67 | 68.8 | 67 | 67 | +0.2 | +0.3% | 7,600 |
| 2003/07/09 | 68.8 | 68.8 | 66.8 | 66.8 | -0.7 | -1% | 13,600 |
| 2003/07/08 | 68.5 | 68.5 | 67.5 | 67.5 | -1.3 | -1.9% | 10,000 |
| 2003/07/07 | 68.8 | 69 | 68.8 | 68.8 | ±0 | ±0% | 2,800 |
| 2003/07/04 | 67.5 | 68.8 | 67.5 | 68.8 | ±0 | ±0% | 6,400 |
| 2003/07/03 | 68 | 68.8 | 66.3 | 68.8 | +1.3 | +1.9% | 22,800 |
| 2003/07/02 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 1,200 |
| 2003/07/01 | 68.8 | 68.8 | 67.5 | 67.5 | -1.3 | -1.9% | 6,000 |
| 2003/06/30 | 68.8 | 68.8 | 68.8 | 68.8 | +3.3 | +5% | 5,200 |
| 2003/06/27 | 66.5 | 66.5 | 65.3 | 65.5 | -1 | -1.5% | 4,000 |
| 2003/06/26 | 66.5 | 66.5 | 66.5 | 66.5 | ±0 | ±0% | 800 |
| 2003/06/25 | 67 | 67 | 66.5 | 66.5 | -0.3 | -0.4% | 3,200 |
| 2003/06/24 | 66.8 | 67.5 | 66.8 | 66.8 | ±0 | ±0% | 8,000 |
| 2003/06/23 | 68.8 | 68.8 | 66.8 | 66.8 | +0.3 | +0.5% | 12,400 |
| 2003/06/20 | 65 | 66.5 | 65 | 66.5 | +1.5 | +2.3% | 10,400 |
| 2003/06/19 | 65 | 65 | 65 | 65 | ±0 | ±0% | 2,000 |
5201～
5250
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
