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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 1,297 | 1,337 | 1,297 | 1,330 | +37 | +2.9% | 85,700 |
2017/04/26 | 1,306 | 1,315 | 1,284 | 1,293 | -27 | -2% | 152,400 |
2017/04/25 | 1,297 | 1,326 | 1,297 | 1,320 | +20 | +1.5% | 70,100 |
2017/04/24 | 1,300 | 1,322 | 1,300 | 1,300 | ±0 | ±0% | 44,800 |
2017/04/21 | 1,297 | 1,306 | 1,297 | 1,300 | +4 | +0.3% | 23,600 |
2017/04/20 | 1,304 | 1,314 | 1,287 | 1,296 | -21 | -1.6% | 104,000 |
2017/04/19 | 1,345 | 1,375 | 1,317 | 1,317 | -24 | -1.8% | 99,300 |
2017/04/18 | 1,328 | 1,350 | 1,318 | 1,341 | +42 | +3.2% | 112,500 |
2017/04/17 | 1,236 | 1,310 | 1,236 | 1,299 | +57 | +4.6% | 143,300 |
2017/04/14 | 1,241 | 1,270 | 1,236 | 1,242 | -4 | -0.3% | 60,100 |
2017/04/13 | 1,237 | 1,262 | 1,218 | 1,246 | +2 | +0.2% | 63,300 |
2017/04/12 | 1,251 | 1,269 | 1,237 | 1,244 | -29 | -2.3% | 91,200 |
2017/04/11 | 1,275 | 1,288 | 1,256 | 1,273 | -6 | -0.5% | 90,900 |
2017/04/10 | 1,232 | 1,293 | 1,232 | 1,279 | +43 | +3.5% | 125,500 |
2017/04/07 | 1,234 | 1,268 | 1,231 | 1,236 | +3 | +0.2% | 75,500 |
2017/04/06 | 1,223 | 1,246 | 1,220 | 1,233 | -1 | -0.1% | 98,500 |
2017/04/05 | 1,221 | 1,237 | 1,216 | 1,234 | +8 | +0.7% | 85,000 |
2017/04/04 | 1,240 | 1,250 | 1,217 | 1,226 | -19 | -1.5% | 110,800 |
2017/04/03 | 1,276 | 1,276 | 1,241 | 1,245 | -25 | -2% | 95,300 |
2017/03/31 | 1,265 | 1,314 | 1,245 | 1,270 | -5 | -0.4% | 201,300 |
2017/03/30 | 1,229 | 1,284 | 1,206 | 1,275 | +52 | +4.3% | 198,100 |
2017/03/29 | 1,220 | 1,223 | 1,203 | 1,223 | +14 | +1.2% | 44,000 |
2017/03/28 | 1,211 | 1,213 | 1,193 | 1,209 | +13 | +1.1% | 60,800 |
2017/03/27 | 1,216 | 1,216 | 1,191 | 1,196 | -22 | -1.8% | 84,500 |
2017/03/24 | 1,232 | 1,234 | 1,215 | 1,218 | -3 | -0.2% | 49,700 |
2017/03/23 | 1,232 | 1,236 | 1,220 | 1,221 | -11 | -0.9% | 25,600 |
2017/03/22 | 1,215 | 1,237 | 1,206 | 1,232 | +3 | +0.2% | 52,000 |
2017/03/21 | 1,210 | 1,237 | 1,209 | 1,229 | +20 | +1.7% | 82,000 |
2017/03/17 | 1,212 | 1,215 | 1,204 | 1,209 | -3 | -0.2% | 45,600 |
2017/03/16 | 1,194 | 1,215 | 1,190 | 1,212 | +18 | +1.5% | 56,200 |
2017/03/15 | 1,205 | 1,205 | 1,192 | 1,194 | -11 | -0.9% | 44,400 |
2017/03/14 | 1,206 | 1,208 | 1,192 | 1,205 | -5 | -0.4% | 57,200 |
2017/03/13 | 1,206 | 1,215 | 1,195 | 1,210 | +9 | +0.7% | 60,900 |
2017/03/10 | 1,200 | 1,207 | 1,190 | 1,201 | +8 | +0.7% | 63,600 |
2017/03/09 | 1,203 | 1,203 | 1,189 | 1,193 | -10 | -0.8% | 64,000 |
2017/03/08 | 1,219 | 1,220 | 1,200 | 1,203 | -10 | -0.8% | 95,900 |
2017/03/07 | 1,191 | 1,221 | 1,191 | 1,213 | -66 | -5.2% | 288,300 |
2017/03/06 | 1,255 | 1,287 | 1,253 | 1,279 | +34 | +2.7% | 82,700 |
2017/03/03 | 1,245 | 1,260 | 1,239 | 1,245 | -2 | -0.2% | 36,600 |
2017/03/02 | 1,245 | 1,248 | 1,232 | 1,247 | +11 | +0.9% | 38,600 |
2017/03/01 | 1,231 | 1,239 | 1,217 | 1,236 | +5 | +0.4% | 27,900 |
2017/02/28 | 1,230 | 1,258 | 1,229 | 1,231 | +7 | +0.6% | 60,200 |
2017/02/27 | 1,228 | 1,236 | 1,216 | 1,224 | -4 | -0.3% | 39,900 |
2017/02/24 | 1,222 | 1,237 | 1,220 | 1,228 | -1 | -0.1% | 44,600 |
2017/02/23 | 1,210 | 1,233 | 1,207 | 1,229 | +19 | +1.6% | 46,600 |
2017/02/22 | 1,206 | 1,215 | 1,192 | 1,210 | +3 | +0.2% | 43,500 |
2017/02/21 | 1,203 | 1,207 | 1,190 | 1,207 | +3 | +0.2% | 31,400 |
2017/02/20 | 1,209 | 1,209 | 1,195 | 1,204 | ±0 | ±0% | 35,700 |
2017/02/17 | 1,188 | 1,209 | 1,187 | 1,204 | +13 | +1.1% | 26,000 |
2017/02/16 | 1,185 | 1,194 | 1,185 | 1,191 | +11 | +0.9% | 24,600 |
1851~
1900
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