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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,021 | 1,075 | 1,017 | 1,064 | +19 | +1.8% | 77,100 |
| 2015/09/04 | 1,066 | 1,067 | 1,024 | 1,045 | -21 | -2% | 50,000 |
| 2015/09/03 | 1,127 | 1,143 | 1,055 | 1,066 | -49 | -4.4% | 111,600 |
| 2015/09/02 | 1,122 | 1,137 | 1,101 | 1,115 | -22 | -1.9% | 39,600 |
| 2015/09/01 | 1,196 | 1,196 | 1,127 | 1,137 | -70 | -5.8% | 98,500 |
| 2015/08/31 | 1,157 | 1,208 | 1,151 | 1,207 | +62 | +5.4% | 79,200 |
| 2015/08/28 | 1,174 | 1,180 | 1,133 | 1,145 | +13 | +1.1% | 54,600 |
| 2015/08/27 | 1,115 | 1,160 | 1,109 | 1,132 | +27 | +2.4% | 62,500 |
| 2015/08/26 | 1,069 | 1,120 | 1,036 | 1,105 | +34 | +3.2% | 82,600 |
| 2015/08/25 | 1,050 | 1,145 | 1,033 | 1,071 | -28 | -2.5% | 111,300 |
| 2015/08/24 | 1,159 | 1,165 | 1,092 | 1,099 | -86 | -7.3% | 111,000 |
| 2015/08/21 | 1,180 | 1,217 | 1,168 | 1,185 | -16 | -1.3% | 95,100 |
| 2015/08/20 | 1,182 | 1,220 | 1,172 | 1,201 | +4 | +0.3% | 75,800 |
| 2015/08/19 | 1,190 | 1,211 | 1,182 | 1,197 | -5 | -0.4% | 97,500 |
| 2015/08/18 | 1,209 | 1,221 | 1,194 | 1,202 | -4 | -0.3% | 47,400 |
| 2015/08/17 | 1,209 | 1,209 | 1,199 | 1,206 | +5 | +0.4% | 10,200 |
| 2015/08/14 | 1,186 | 1,203 | 1,178 | 1,201 | +11 | +0.9% | 32,700 |
| 2015/08/13 | 1,200 | 1,203 | 1,100 | 1,190 | -9 | -0.8% | 71,200 |
| 2015/08/12 | 1,215 | 1,223 | 1,180 | 1,199 | -15 | -1.2% | 88,600 |
| 2015/08/11 | 1,240 | 1,240 | 1,204 | 1,214 | -19 | -1.5% | 63,200 |
| 2015/08/10 | 1,224 | 1,237 | 1,221 | 1,233 | +9 | +0.7% | 23,300 |
| 2015/08/07 | 1,230 | 1,236 | 1,211 | 1,224 | -12 | -1% | 52,300 |
| 2015/08/06 | 1,267 | 1,267 | 1,233 | 1,236 | -29 | -2.3% | 39,800 |
| 2015/08/05 | 1,259 | 1,269 | 1,244 | 1,265 | +8 | +0.6% | 40,500 |
| 2015/08/04 | 1,255 | 1,257 | 1,244 | 1,257 | +2 | +0.2% | 31,300 |
| 2015/08/03 | 1,230 | 1,266 | 1,230 | 1,255 | +29 | +2.4% | 61,000 |
| 2015/07/31 | 1,224 | 1,227 | 1,217 | 1,226 | +2 | +0.2% | 30,800 |
| 2015/07/30 | 1,240 | 1,240 | 1,210 | 1,224 | -14 | -1.1% | 62,500 |
| 2015/07/29 | 1,233 | 1,257 | 1,228 | 1,238 | +21 | +1.7% | 76,000 |
| 2015/07/28 | 1,210 | 1,220 | 1,192 | 1,217 | +1 | +0.1% | 67,800 |
| 2015/07/27 | 1,260 | 1,260 | 1,198 | 1,216 | -45 | -3.6% | 121,000 |
| 2015/07/24 | 1,249 | 1,273 | 1,230 | 1,261 | +7 | +0.6% | 96,100 |
| 2015/07/23 | 1,280 | 1,281 | 1,241 | 1,254 | -24 | -1.9% | 100,200 |
| 2015/07/22 | 1,302 | 1,304 | 1,264 | 1,278 | -37 | -2.8% | 47,900 |
| 2015/07/21 | 1,300 | 1,322 | 1,280 | 1,315 | +19 | +1.5% | 112,800 |
| 2015/07/17 | 1,298 | 1,304 | 1,278 | 1,296 | -2 | -0.2% | 65,900 |
| 2015/07/16 | 1,303 | 1,303 | 1,286 | 1,298 | +6 | +0.5% | 84,700 |
| 2015/07/15 | 1,284 | 1,305 | 1,271 | 1,292 | +23 | +1.8% | 64,500 |
| 2015/07/14 | 1,271 | 1,286 | 1,245 | 1,269 | +12 | +1% | 68,500 |
| 2015/07/13 | 1,250 | 1,277 | 1,243 | 1,257 | +14 | +1.1% | 54,300 |
| 2015/07/10 | 1,253 | 1,257 | 1,230 | 1,243 | +9 | +0.7% | 96,400 |
| 2015/07/09 | 1,207 | 1,236 | 1,156 | 1,234 | -2 | -0.2% | 95,200 |
| 2015/07/08 | 1,280 | 1,291 | 1,221 | 1,236 | -37 | -2.9% | 116,000 |
| 2015/07/07 | 1,285 | 1,292 | 1,272 | 1,273 | -6 | -0.5% | 38,000 |
| 2015/07/06 | 1,270 | 1,304 | 1,257 | 1,279 | +7 | +0.6% | 87,800 |
| 2015/07/03 | 1,303 | 1,305 | 1,271 | 1,272 | -31 | -2.4% | 76,200 |
| 2015/07/02 | 1,330 | 1,335 | 1,300 | 1,303 | -23 | -1.7% | 108,900 |
| 2015/07/01 | 1,310 | 1,340 | 1,282 | 1,326 | +21 | +1.6% | 144,300 |
| 2015/06/30 | 1,231 | 1,315 | 1,225 | 1,305 | +47 | +3.7% | 434,700 |
| 2015/06/29 | 1,259 | 1,289 | 1,254 | 1,258 | -39 | -3% | 133,600 |
2251～
2300
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 | 176,300円 | +18.4% | +9.2% | 2.95% | 12.68倍 | 1.80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 | 591,000円 | +27.6% | +30.3% | 0.00% | 22.72倍 | 5.75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 | 155,000円 | +49.8% | +87.9% | 0.00% | 12.58倍 | 2.71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 | 447,500円 | +0.8% | +11.9% | 4.47% | 9.20倍 | 1.10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 | 78,500円 | +9.4% | +24.3% | 2.80% | 10.73倍 | 1.69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
