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 |
|---|---|---|---|---|---|---|---|
| 2003/08/14 | 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 |
| 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 |
5301～
5350
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
