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 |
|---|---|---|---|---|---|---|---|
| 2003/10/28 | 82.5 | 82.5 | 80 | 81.3 | -3.7 | -4.4% | 9,200 |
| 2003/10/27 | 83.3 | 85 | 83.3 | 85 | +1.7 | +2% | 15,200 |
| 2003/10/24 | 83.3 | 83.3 | 83.3 | 83.3 | +2.8 | +3.5% | 800 |
| 2003/10/23 | 83.5 | 83.5 | 80 | 80.5 | -3 | -3.6% | 14,000 |
| 2003/10/22 | 83.5 | 83.5 | 83.5 | 83.5 | ±0 | ±0% | 11,600 |
| 2003/10/21 | 83.8 | 84.8 | 80 | 83.5 | -0.3 | -0.4% | 35,600 |
| 2003/10/20 | 82.5 | 86.3 | 81.3 | 83.8 | +0.8 | +1% | 29,600 |
| 2003/10/17 | 83.8 | 85 | 80.3 | 83 | -0.8 | -1% | 15,600 |
| 2003/10/16 | 79 | 83.8 | 79 | 83.8 | +6.3 | +8.1% | 28,400 |
| 2003/10/15 | 83.8 | 83.8 | 77.5 | 77.5 | -5 | -6.1% | 104,400 |
| 2003/10/14 | 87 | 87 | 82.5 | 82.5 | -2.5 | -2.9% | 74,800 |
| 2003/10/10 | 82.8 | 87.5 | 82.8 | 85 | +2.7 | +3.3% | 15,600 |
| 2003/10/09 | 83.3 | 84.5 | 82.3 | 82.3 | -2.7 | -3.2% | 30,800 |
| 2003/10/08 | 88.3 | 89.8 | 82.5 | 85 | -3.3 | -3.7% | 69,200 |
| 2003/10/07 | 87.5 | 89 | 87.5 | 88.3 | +3.3 | +3.9% | 67,200 |
| 2003/10/06 | 77.8 | 88.5 | 77.8 | 85 | +8 | +10.4% | 109,200 |
| 2003/10/03 | 74.8 | 77 | 73.5 | 77 | +3.2 | +4.3% | 43,600 |
| 2003/10/02 | 72.5 | 74.8 | 72.5 | 73.8 | +0.8 | +1.1% | 19,600 |
| 2003/10/01 | 73 | 73 | 72.8 | 73 | -1.3 | -1.7% | 6,400 |
| 2003/09/30 | 72.5 | 75 | 72.5 | 74.3 | +0.5 | +0.7% | 15,200 |
| 2003/09/29 | 75 | 75 | 71.3 | 73.8 | ±0 | ±0% | 19,200 |
| 2003/09/26 | 75 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 6,800 |
| 2003/09/25 | 75 | 75.3 | 72.5 | 75 | +0.5 | +0.7% | 30,000 |
| 2003/09/24 | 72.3 | 74.5 | 71.3 | 74.5 | +3.2 | +4.5% | 28,000 |
| 2003/09/22 | 71.3 | 72.5 | 70 | 71.3 | ±0 | ±0% | 36,000 |
| 2003/09/19 | 72 | 72 | 67.5 | 71.3 | +4.3 | +6.4% | 18,400 |
| 2003/09/18 | 67.5 | 68.3 | 67 | 67 | ±0 | ±0% | 18,800 |
| 2003/09/17 | 67.5 | 67.5 | 67 | 67 | -0.5 | -0.7% | 12,800 |
| 2003/09/16 | 66.8 | 67.5 | 66.5 | 67.5 | +2 | +3.1% | 13,200 |
| 2003/09/12 | 67.3 | 67.5 | 65.5 | 65.5 | -1.8 | -2.7% | 40,400 |
| 2003/09/11 | 67.3 | 67.3 | 67.3 | 67.3 | ±0 | ±0% | 32,000 |
| 2003/09/10 | 68.8 | 70.8 | 67.3 | 67.3 | -1.2 | -1.8% | 25,200 |
| 2003/09/09 | 66.3 | 68.5 | 66.3 | 68.5 | +2.2 | +3.3% | 16,800 |
| 2003/09/08 | 64.3 | 66.3 | 64.3 | 66.3 | +1.3 | +2% | 8,400 |
| 2003/09/05 | 65.8 | 66.3 | 65 | 65 | -2 | -3% | 36,000 |
| 2003/09/04 | 67.5 | 68.8 | 67 | 67 | -0.5 | -0.7% | 9,200 |
| 2003/09/03 | 67.5 | 67.5 | 67.5 | 67.5 | +0.7 | +1% | 15,200 |
| 2003/09/02 | 67.5 | 67.5 | 66.8 | 66.8 | -0.7 | -1% | 14,400 |
| 2003/09/01 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 2,800 |
| 2003/08/29 | 67.5 | 67.5 | 67 | 67.5 | +2.5 | +3.8% | 14,800 |
| 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 |
5251～
5300
件表示中 / 5600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 | 156,000円 | +14.6% | +4.8% | 4.29% | 9.16倍 | 1.46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 |
| ツカダＧＨＤ | 50,400円 | +11.7% | +1.9% | 2.38% | 4.53倍 | 0.74倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| イージェイＨＤ | 151,600円 | +3.5% | +7.7% | 4.29% | 7.11倍 | 0.79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 |
| アイ・ケイ・ケイ | 80,800円 | -1.6% | -28.5% | 2.97% | 21.07倍 | 2.21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 |
| ファルコＨＤ | 218,000円 | -1.0% | +4.9% | 5.64% | 13.47倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
