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 |
5251～
5300
件表示中 / 5660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 | 176,700円 | +14.6% | +4.8% | 3.79% | 10.29倍 | 1.72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「Ｒｅ就活キャンパス」を展開 |
| ＭＳＯＬ | 163,300円 | +1.4% | - | 1.96% | 12.81倍 | 4.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| セントラルＳＰ | 239,900円 | +8.4% | +67.3% | 1.67% | 19.19倍 | 1.04倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| キャリアリンク | 217,900円 | +5.3% | +0.1% | 5.51% | 14.00倍 | 1.75倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| グリーンズ | 197,200円 | +19.6% | +13.9% | 1.77% | 6.00倍 | 2.42倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
