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 |
|---|---|---|---|---|---|---|---|
| 2002/12/30 | 65 | 65 | 65 | 65 | +1 | +1.6% | 800 |
| 2002/12/27 | 65 | 70 | 64 | 64 | +1.5 | +2.4% | 4,800 |
| 2002/12/26 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 4,000 |
| 2002/12/25 | 62.5 | 65.3 | 62.5 | 63.8 | -2 | -3% | 6,800 |
| 2002/12/24 | 66 | 66.3 | 65.8 | 65.8 | -0.2 | -0.3% | 33,200 |
| 2002/12/20 | 66.3 | 66.3 | 65 | 66 | +1 | +1.5% | 16,000 |
| 2002/12/19 | 67.5 | 67.5 | 65 | 65 | -2.5 | -3.7% | 20,800 |
| 2002/12/18 | 68.8 | 69 | 66.3 | 67.5 | +1.7 | +2.6% | 4,800 |
| 2002/12/17 | 65.3 | 65.8 | 65 | 65.8 | +0.5 | +0.8% | 12,400 |
| 2002/12/16 | 65.3 | 65.3 | 65.3 | 65.3 | -3.7 | -5.4% | 1,200 |
| 2002/12/13 | 67.8 | 69 | 67.8 | 69 | +1.2 | +1.8% | 3,600 |
| 2002/12/12 | 68 | 70 | 67.8 | 67.8 | ±0 | ±0% | 4,000 |
| 2002/12/11 | 67.5 | 68.8 | 67.5 | 67.8 | +0.3 | +0.4% | 30,800 |
| 2002/12/10 | 67.5 | 67.5 | 67.5 | 67.5 | -0.8 | -1.2% | 4,400 |
| 2002/12/09 | 68.3 | 68.3 | 66.3 | 68.3 | -1.7 | -2.4% | 1,600 |
| 2002/12/06 | 74.5 | 74.5 | 70 | 70 | -5 | -6.7% | 800 |
| 2002/12/05 | 75 | 75 | 75 | 75 | - | - | 4,000 |
| 2002/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/03 | 76.8 | 76.8 | 75 | 75 | ±0 | ±0% | 8,400 |
| 2002/12/02 | 66 | 80 | 66 | 75 | +9 | +13.6% | 34,800 |
| 2002/11/29 | 72.5 | 72.5 | 66 | 66 | -6.5 | -9% | 4,400 |
| 2002/11/28 | 68.3 | 72.5 | 67.5 | 72.5 | +4.2 | +6.1% | 18,000 |
| 2002/11/27 | 67.5 | 68.8 | 67.5 | 68.3 | -0.5 | -0.7% | 8,800 |
| 2002/11/26 | 68.8 | 68.8 | 68.8 | 68.8 | +1.3 | +1.9% | 4,000 |
| 2002/11/25 | 72.5 | 72.5 | 67.5 | 67.5 | -2.5 | -3.6% | 2,800 |
| 2002/11/22 | 70 | 70 | 68.3 | 70 | ±0 | ±0% | 6,800 |
| 2002/11/21 | 70 | 70 | 70 | 70 | ±0 | ±0% | 6,000 |
| 2002/11/20 | 70 | 70.3 | 70 | 70 | ±0 | ±0% | 14,000 |
| 2002/11/19 | 70 | 70 | 70 | 70 | ±0 | ±0% | 6,400 |
| 2002/11/18 | 70 | 72.5 | 70 | 70 | ±0 | ±0% | 2,000 |
| 2002/11/15 | 72.5 | 75 | 70 | 70 | -2.5 | -3.4% | 10,800 |
| 2002/11/14 | 70.3 | 81.3 | 70 | 72.5 | +2.2 | +3.1% | 17,200 |
| 2002/11/13 | 72.8 | 72.8 | 70.3 | 70.3 | -4.7 | -6.3% | 52,000 |
| 2002/11/12 | 72.5 | 75 | 72.5 | 75 | ±0 | ±0% | 2,000 |
| 2002/11/11 | 73.8 | 78.8 | 72.5 | 75 | - | - | 15,600 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 74.3 | 74.3 | 73.8 | 73.8 | -1.2 | -1.6% | 3,200 |
| 2002/11/06 | 70.8 | 75 | 70.8 | 75 | +4.2 | +5.9% | 3,600 |
| 2002/11/05 | 71 | 71.3 | 70.8 | 70.8 | -0.5 | -0.7% | 20,800 |
| 2002/11/01 | 75 | 75 | 71.3 | 71.3 | -2.5 | -3.4% | 36,000 |
| 2002/10/31 | 75 | 75.3 | 73.8 | 73.8 | -1.2 | -1.6% | 4,400 |
| 2002/10/30 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 2,400 |
| 2002/10/29 | 73.8 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 3,600 |
| 2002/10/28 | 75 | 76 | 75 | 75 | -0.5 | -0.7% | 38,000 |
| 2002/10/25 | 75.3 | 75.5 | 75 | 75.5 | ±0 | ±0% | 69,600 |
| 2002/10/24 | 75 | 76.3 | 75 | 75.5 | -0.8 | -1% | 16,800 |
| 2002/10/23 | 82.5 | 82.5 | 75.3 | 76.3 | -6.2 | -7.5% | 42,400 |
| 2002/10/22 | 85 | 86.3 | 80 | 82.5 | -2.5 | -2.9% | 120,400 |
| 2002/10/21 | 72.8 | 85 | 72.5 | 85 | +12.5 | +17.2% | 134,400 |
| 2002/10/18 | 70 | 73.8 | 68.8 | 72.5 | +3.7 | +5.4% | 60,800 |
5451～
5500
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 | 152,500円 | +14.6% | +4.8% | 4.39% | 8.95倍 | 1.42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 | 223,700円 | +7.1% | -22.1% | 2.24% | 15.46倍 | 0.97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 | 331,500円 | +4.5% | +38.9% | 0.60% | 18.96倍 | 2.12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 | 48,000円 | +11.7% | +1.9% | 2.50% | 4.33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 | 51,000円 | +10.2% | +38.1% | 4.31% | 14.19倍 | 0.96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
