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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,400 |
| 2003/06/17 | 65 | 65 | 65 | 65 | -0.8 | -1.2% | 400 |
| 2003/06/16 | 65.8 | 65.8 | 65.8 | 65.8 | +0.8 | +1.2% | 2,000 |
| 2003/06/13 | 63.8 | 65 | 63.8 | 65 | +0.5 | +0.8% | 3,600 |
| 2003/06/12 | 64.5 | 64.5 | 64.5 | 64.5 | ±0 | ±0% | 2,400 |
| 2003/06/11 | 64 | 65 | 63.8 | 64.5 | +0.5 | +0.8% | 6,000 |
| 2003/06/10 | 63.5 | 64 | 63.5 | 64 | ±0 | ±0% | 5,200 |
| 2003/06/09 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 400 |
| 2003/06/06 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 5,200 |
| 2003/06/05 | 63.8 | 65 | 63.8 | 65 | +1.2 | +1.9% | 5,600 |
| 2003/06/04 | 63.8 | 63.8 | 63.8 | 63.8 | +0.8 | +1.3% | 400 |
| 2003/06/03 | 62.8 | 63 | 62.8 | 63 | -0.8 | -1.3% | 3,600 |
| 2003/06/02 | 62.5 | 63.8 | 61.3 | 63.8 | +1.3 | +2.1% | 12,800 |
| 2003/05/30 | 63.5 | 63.5 | 62 | 62.5 | -1 | -1.6% | 12,000 |
| 2003/05/29 | 62.5 | 63.8 | 62.5 | 63.5 | +1 | +1.6% | 2,000 |
| 2003/05/28 | 62.8 | 62.8 | 62.5 | 62.5 | ±0 | ±0% | 8,000 |
| 2003/05/27 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 6,400 |
| 2003/05/26 | 61.5 | 65 | 61.5 | 62.5 | +1.2 | +2% | 2,000 |
| 2003/05/23 | 63.8 | 63.8 | 61.3 | 61.3 | -2.5 | -3.9% | 6,400 |
| 2003/05/22 | 62.5 | 63.8 | 62.5 | 63.8 | +1.3 | +2.1% | 2,800 |
| 2003/05/21 | 62.5 | 62.5 | 62.5 | 62.5 | +1.2 | +2% | 1,600 |
| 2003/05/20 | 61.3 | 62.5 | 61.3 | 61.3 | ±0 | ±0% | 4,000 |
| 2003/05/19 | 65 | 65 | 61.3 | 61.3 | -2.5 | -3.9% | 8,400 |
| 2003/05/16 | 63.8 | 63.8 | 63.8 | 63.8 | -2.5 | -3.8% | 5,200 |
| 2003/05/15 | 63.8 | 66.3 | 63.8 | 66.3 | ±0 | ±0% | 800 |
| 2003/05/14 | 63 | 66.3 | 62.5 | 66.3 | +3.5 | +5.6% | 18,000 |
| 2003/05/13 | 66.8 | 66.8 | 62.5 | 62.8 | -4 | -6% | 3,600 |
| 2003/05/12 | 66 | 66.8 | 62.8 | 66.8 | +0.5 | +0.8% | 26,400 |
| 2003/05/09 | 66.3 | 66.3 | 66.3 | 66.3 | +2.3 | +3.6% | 2,400 |
| 2003/05/08 | 65.5 | 65.5 | 64 | 64 | - | - | 6,400 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 62.5 | 67.5 | 62.5 | 67.5 | +4.7 | +7.5% | 12,000 |
| 2003/05/02 | 63.8 | 63.8 | 62.8 | 62.8 | -1.2 | -1.9% | 9,200 |
| 2003/05/01 | 63 | 64 | 63 | 64 | ±0 | ±0% | 4,800 |
| 2003/04/30 | 64.3 | 64.3 | 64 | 64 | ±0 | ±0% | 5,200 |
| 2003/04/28 | 64 | 64 | 64 | 64 | +0.2 | +0.3% | 400 |
| 2003/04/25 | 65 | 65 | 63.8 | 63.8 | -1.2 | -1.8% | 4,400 |
| 2003/04/24 | 63.8 | 65 | 63.8 | 65 | +2.5 | +4% | 5,600 |
| 2003/04/23 | 65 | 65 | 62.5 | 62.5 | -1.3 | -2% | 18,400 |
| 2003/04/22 | 63.3 | 63.8 | 63.3 | 63.8 | +1 | +1.6% | 16,400 |
| 2003/04/21 | 66.8 | 67.5 | 62.8 | 62.8 | -3.7 | -5.6% | 22,400 |
| 2003/04/18 | 66.5 | 66.5 | 66.5 | 66.5 | -1 | -1.5% | 2,800 |
| 2003/04/17 | 67.3 | 67.5 | 67.3 | 67.5 | ±0 | ±0% | 800 |
| 2003/04/16 | 67.5 | 67.5 | 67.5 | 67.5 | +4 | +6.3% | 12,000 |
| 2003/04/15 | 62.5 | 63.5 | 62.5 | 63.5 | +1 | +1.6% | 4,800 |
| 2003/04/14 | 62.5 | 62.8 | 62.5 | 62.5 | -2.5 | -3.8% | 6,000 |
| 2003/04/11 | 63 | 65 | 63 | 65 | -0.5 | -0.8% | 2,400 |
| 2003/04/10 | 65 | 65.5 | 65 | 65.5 | +0.5 | +0.8% | 4,000 |
| 2003/04/09 | 65 | 65 | 65 | 65 | +2.5 | +4% | 800 |
| 2003/04/08 | 62.8 | 62.8 | 62.5 | 62.5 | - | - | 3,600 |
5251～
5300
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
