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 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 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 |
| 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 |
5451～
5500
件表示中 / 5628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 | 166,400円 | +14.6% | +4.8% | 4.03% | 9.69倍 | 1.54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 |
| フィットイージ | 164,000円 | +22.1% | +25.0% | 1.28% | 19.74倍 | 8.76倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| キャリアリンク | 206,800円 | +5.3% | +0.1% | 5.80% | 13.29倍 | 1.66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 |
| エスプール | 32,400円 | +5.0% | +9.1% | 3.09% | 13.27倍 | 2.57倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| イージェイＨＤ | 158,500円 | +14.2% | -2.1% | 4.10% | 8.16倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
