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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,440 | 1,472.5 | 1,422.5 | 1,442.5 | +22.5 | +1.6% | 7,600 |
| 2006/09/21 | 1,425 | 1,492.5 | 1,410 | 1,420 | +45 | +3.3% | 31,400 |
| 2006/09/20 | 1,390 | 1,390 | 1,352.5 | 1,375 | +2.5 | +0.2% | 7,600 |
| 2006/09/19 | 1,417.5 | 1,420 | 1,372.5 | 1,372.5 | -77.5 | -5.3% | 9,600 |
| 2006/09/15 | 1,485 | 1,485 | 1,445 | 1,450 | -45 | -3% | 1,400 |
| 2006/09/14 | 1,515 | 1,540 | 1,495 | 1,495 | -15 | -1% | 5,800 |
| 2006/09/13 | 1,555 | 1,555 | 1,510 | 1,510 | -40 | -2.6% | 3,400 |
| 2006/09/12 | 1,555 | 1,555 | 1,545 | 1,550 | ±0 | ±0% | 4,400 |
| 2006/09/11 | 1,510 | 1,550 | 1,510 | 1,550 | +45 | +3% | 4,800 |
| 2006/09/08 | 1,500 | 1,515 | 1,495 | 1,505 | -5 | -0.3% | 6,600 |
| 2006/09/07 | 1,510 | 1,510 | 1,510 | 1,510 | -20 | -1.3% | 6,000 |
| 2006/09/06 | 1,510 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 800 |
| 2006/09/05 | 1,575 | 1,575 | 1,505 | 1,510 | -45 | -2.9% | 5,400 |
| 2006/09/04 | 1,605 | 1,605 | 1,555 | 1,555 | -25 | -1.6% | 3,400 |
| 2006/09/01 | 1,610 | 1,615 | 1,580 | 1,580 | -30 | -1.9% | 2,200 |
| 2006/08/31 | 1,560 | 1,610 | 1,550 | 1,610 | +50 | +3.2% | 3,400 |
| 2006/08/30 | 1,600 | 1,600 | 1,560 | 1,560 | -45 | -2.8% | 3,200 |
| 2006/08/29 | 1,630 | 1,630 | 1,525 | 1,605 | -25 | -1.5% | 8,800 |
| 2006/08/28 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 7,000 |
| 2006/08/25 | 1,750 | 1,750 | 1,650 | 1,650 | ±0 | ±0% | 42,400 |
| 2006/08/24 | 1,590 | 1,650 | 1,590 | 1,650 | +50 | +3.1% | 2,600 |
| 2006/08/23 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 5,400 |
| 2006/08/22 | 1,585 | 1,595 | 1,580 | 1,580 | ±0 | ±0% | 3,400 |
| 2006/08/21 | 1,610 | 1,625 | 1,580 | 1,580 | +5 | +0.3% | 7,000 |
| 2006/08/18 | 1,545 | 1,575 | 1,525 | 1,575 | +75 | +5% | 6,400 |
| 2006/08/17 | 1,505 | 1,535 | 1,480 | 1,500 | +42.5 | +2.9% | 20,800 |
| 2006/08/16 | 1,475 | 1,475 | 1,450 | 1,457.5 | -30 | -2% | 3,200 |
| 2006/08/15 | 1,495 | 1,495 | 1,485 | 1,487.5 | +7.5 | +0.5% | 3,200 |
| 2006/08/14 | 1,487.5 | 1,545 | 1,480 | 1,480 | +25 | +1.7% | 4,600 |
| 2006/08/11 | 1,425 | 1,455 | 1,425 | 1,455 | +57.5 | +4.1% | 1,000 |
| 2006/08/10 | 1,412.5 | 1,412.5 | 1,385 | 1,397.5 | -22.5 | -1.6% | 800 |
| 2006/08/09 | 1,375 | 1,420 | 1,355 | 1,420 | +10 | +0.7% | 3,200 |
| 2006/08/08 | 1,390 | 1,410 | 1,390 | 1,410 | -20 | -1.4% | 400 |
| 2006/08/07 | 1,500 | 1,500 | 1,430 | 1,430 | -80 | -5.3% | 2,200 |
| 2006/08/04 | 1,475 | 1,515 | 1,475 | 1,510 | +35 | +2.4% | 1,000 |
| 2006/08/03 | 1,475 | 1,495 | 1,475 | 1,475 | -25 | -1.7% | 4,400 |
| 2006/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2006/08/01 | 1,545 | 1,545 | 1,505 | 1,510 | -110 | -6.8% | 4,600 |
| 2006/07/31 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 400 |
| 2006/07/28 | 1,610 | 1,610 | 1,560 | 1,610 | - | - | 800 |
| 2006/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/21 | 1,665 | 1,665 | 1,630 | 1,630 | - | - | 1,400 |
| 2006/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
4601～
4650
件表示中 / 5664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 | 180,600円 | +14.6% | +4.8% | 3.71% | 10.52倍 | 1.76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「Ｒｅ就活キャンパス」を展開 |
| ライズ | 114,000円 | +24.2% | +18.8% | 1.23% | 16.86倍 | 4.41倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| グリーンズ | 202,500円 | +19.6% | +13.9% | 1.73% | 6.16倍 | 2.49倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＦＦＪ | 149,400円 | +9.4% | +10.9% | 3.01% | 14.26倍 | 2.01倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| セントラルＳＰ | 243,700円 | +8.4% | +67.3% | 1.64% | 19.50倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
