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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/04 | 61.3 | 62.5 | 61 | 62.5 | +1.2 | +2% | 7,200 |
| 2003/04/03 | 63.3 | 63.3 | 61.3 | 61.3 | -2.5 | -3.9% | 15,600 |
| 2003/04/02 | 62.5 | 63.8 | 62.5 | 63.8 | +1.3 | +2.1% | 5,200 |
| 2003/04/01 | 65 | 65 | 62.5 | 62.5 | - | - | 37,600 |
| 2003/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/28 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 1,600 |
| 2003/03/27 | 63.8 | 63.8 | 63.8 | 63.8 | - | - | 4,400 |
| 2003/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/25 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 800 |
| 2003/03/24 | 65 | 65 | 62.5 | 62.5 | +2.2 | +3.6% | 6,400 |
| 2003/03/20 | 61 | 61 | 60 | 60.3 | -0.7 | -1.1% | 17,200 |
| 2003/03/19 | 61 | 61 | 61 | 61 | -1.5 | -2.4% | 400 |
| 2003/03/18 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 400 |
| 2003/03/17 | 65 | 65 | 62.5 | 62.5 | -2.5 | -3.8% | 29,200 |
| 2003/03/14 | 65 | 66.3 | 65 | 65 | ±0 | ±0% | 8,000 |
| 2003/03/13 | 65 | 65 | 65 | 65 | +2.5 | +4% | 8,400 |
| 2003/03/12 | 65 | 65 | 62.5 | 62.5 | -2.5 | -3.8% | 4,800 |
| 2003/03/11 | 65.3 | 66.3 | 65 | 65 | -0.3 | -0.5% | 21,600 |
| 2003/03/10 | 65.3 | 65.3 | 65 | 65.3 | +0.3 | +0.5% | 11,200 |
| 2003/03/07 | 65 | 65 | 65 | 65 | -0.3 | -0.5% | 2,400 |
| 2003/03/06 | 65.8 | 65.8 | 65.3 | 65.3 | ±0 | ±0% | 800 |
| 2003/03/05 | 65.8 | 65.8 | 65 | 65.3 | -1 | -1.5% | 21,200 |
| 2003/03/04 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 4,000 |
| 2003/03/03 | 66.3 | 66.3 | 66.3 | 66.3 | +0.5 | +0.8% | 400 |
| 2003/02/28 | 65.8 | 66.3 | 65.8 | 65.8 | +0.3 | +0.5% | 4,800 |
| 2003/02/27 | 65.5 | 66.3 | 65.5 | 65.5 | +0.2 | +0.3% | 4,000 |
| 2003/02/26 | 65.3 | 65.3 | 65 | 65.3 | ±0 | ±0% | 5,200 |
| 2003/02/25 | 65.3 | 65.3 | 65.3 | 65.3 | ±0 | ±0% | 5,200 |
| 2003/02/24 | 65.5 | 65.5 | 65.3 | 65.3 | ±0 | ±0% | 2,000 |
| 2003/02/21 | 67.5 | 67.5 | 65 | 65.3 | +0.3 | +0.5% | 24,800 |
| 2003/02/20 | 65 | 65.3 | 65 | 65 | -2.5 | -3.7% | 11,200 |
| 2003/02/19 | 67.5 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 9,600 |
| 2003/02/18 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 7,200 |
| 2003/02/17 | 67.8 | 70 | 67.5 | 67.5 | -0.3 | -0.4% | 29,200 |
| 2003/02/14 | 70 | 70 | 67.5 | 67.8 | -2.2 | -3.1% | 6,400 |
| 2003/02/13 | 70 | 70 | 69 | 70 | -1.3 | -1.8% | 4,800 |
| 2003/02/12 | 68.8 | 71.3 | 68.8 | 71.3 | ±0 | ±0% | 7,600 |
| 2003/02/10 | 71.3 | 71.3 | 71.3 | 71.3 | +1.3 | +1.9% | 12,000 |
| 2003/02/07 | 71.5 | 71.5 | 70 | 70 | ±0 | ±0% | 8,000 |
| 2003/02/06 | 68.8 | 70 | 68.8 | 70 | -3.8 | -5.1% | 2,800 |
| 2003/02/05 | 73.8 | 74 | 73.8 | 73.8 | ±0 | ±0% | 42,400 |
| 2003/02/04 | 71.3 | 73.8 | 70.8 | 73.8 | ±0 | ±0% | 6,400 |
| 2003/02/03 | 72.3 | 74.5 | 72.3 | 73.8 | +1.5 | +2.1% | 10,400 |
| 2003/01/31 | 73.8 | 73.8 | 71 | 72.3 | -1.5 | -2% | 15,600 |
| 2003/01/30 | 73.8 | 74.3 | 73.8 | 73.8 | +1.3 | +1.8% | 4,000 |
| 2003/01/29 | 74.5 | 74.8 | 72.5 | 72.5 | -2.3 | -3.1% | 8,400 |
| 2003/01/28 | 72.8 | 74.8 | 72.8 | 74.8 | +2 | +2.7% | 4,400 |
| 2003/01/27 | 72.5 | 73.8 | 72.5 | 72.8 | +0.3 | +0.4% | 10,000 |
| 2003/01/24 | 71.8 | 72.5 | 71.5 | 72.5 | +1 | +1.4% | 2,400 |
5301～
5350
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
