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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 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 |
| 2003/01/23 | 71.5 | 71.5 | 71.5 | 71.5 | ±0 | ±0% | 1,200 |
| 2003/01/22 | 71.3 | 72.5 | 71.3 | 71.5 | +0.2 | +0.3% | 13,600 |
| 2003/01/21 | 70.8 | 71.3 | 70.8 | 71.3 | +0.5 | +0.7% | 10,000 |
| 2003/01/20 | 71.3 | 71.3 | 70.8 | 70.8 | +2 | +2.9% | 16,000 |
| 2003/01/17 | 68.8 | 70 | 68.8 | 68.8 | +1.3 | +1.9% | 10,400 |
| 2003/01/16 | 70 | 70 | 67.5 | 67.5 | ±0 | ±0% | 6,800 |
| 2003/01/15 | 66.3 | 67.5 | 66.3 | 67.5 | ±0 | ±0% | 14,000 |
| 2003/01/14 | 66.3 | 67.5 | 66 | 67.5 | -1.3 | -1.9% | 19,200 |
| 2003/01/10 | 63.8 | 70 | 63.8 | 68.8 | -1.2 | -1.7% | 8,800 |
| 2003/01/09 | 70 | 71.3 | 70 | 70 | +2.5 | +3.7% | 7,600 |
| 2003/01/08 | 71.8 | 71.8 | 67.5 | 67.5 | +2 | +3.1% | 10,800 |
| 2003/01/07 | 71 | 71.3 | 65.5 | 65.5 | -5.8 | -8.1% | 14,400 |
| 2003/01/06 | 71.3 | 71.3 | 71.3 | 71.3 | +6.3 | +9.7% | 4,800 |
5401～
5450
件表示中 / 5597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 | 153,100円 | +14.6% | +4.8% | 4.38% | 8.99倍 | 1.43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 |
| セントラルＳＰ | 227,400円 | +7.1% | -22.1% | 2.20% | 15.72倍 | 0.99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 |
| アドベンチャ | 291,300円 | +4.5% | +38.9% | 0.69% | 16.66倍 | 1.86倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ツカダＧＨＤ | 48,600円 | +11.7% | +1.9% | 2.47% | 4.38倍 | 0.71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 |
| ナック | 51,700円 | +10.2% | +38.1% | 4.26% | 14.38倍 | 0.98倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
