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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,895 | 1,900 | 1,895 | 1,900 | -15 | -0.8% | 1,800 |
| 2005/11/25 | 1,900 | 1,915 | 1,900 | 1,915 | +10 | +0.5% | 2,200 |
| 2005/11/24 | 1,905 | 1,915 | 1,900 | 1,905 | -10 | -0.5% | 5,200 |
| 2005/11/22 | 1,925 | 1,925 | 1,910 | 1,915 | ±0 | ±0% | 1,000 |
| 2005/11/21 | 1,895 | 1,915 | 1,885 | 1,915 | +30 | +1.6% | 3,200 |
| 2005/11/18 | 1,900 | 1,900 | 1,885 | 1,885 | -15 | -0.8% | 1,200 |
| 2005/11/17 | 1,895 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 1,200 |
| 2005/11/16 | 1,875 | 1,900 | 1,875 | 1,880 | -5 | -0.3% | 1,600 |
| 2005/11/15 | 1,900 | 1,920 | 1,885 | 1,885 | -25 | -1.3% | 3,200 |
| 2005/11/14 | 1,910 | 1,940 | 1,910 | 1,910 | +10 | +0.5% | 2,000 |
| 2005/11/11 | 1,865 | 1,910 | 1,865 | 1,900 | +20 | +1.1% | 1,800 |
| 2005/11/10 | 1,895 | 1,895 | 1,875 | 1,880 | -30 | -1.6% | 4,200 |
| 2005/11/09 | 1,925 | 1,940 | 1,900 | 1,910 | -55 | -2.8% | 5,400 |
| 2005/11/08 | 2,050 | 2,050 | 1,960 | 1,965 | -80 | -3.9% | 9,000 |
| 2005/11/07 | 2,075 | 2,090 | 2,015 | 2,045 | -20 | -1% | 6,400 |
| 2005/11/04 | 2,070 | 2,070 | 2,010 | 2,065 | +45 | +2.2% | 11,200 |
| 2005/11/02 | 1,915 | 2,020 | 1,895 | 2,020 | +130 | +6.9% | 27,800 |
| 2005/11/01 | 1,840 | 1,890 | 1,825 | 1,890 | +75 | +4.1% | 4,800 |
| 2005/10/31 | 1,805 | 1,815 | 1,795 | 1,815 | +15 | +0.8% | 2,600 |
| 2005/10/28 | 1,810 | 1,845 | 1,790 | 1,800 | ±0 | ±0% | 10,600 |
| 2005/10/27 | 1,730 | 1,815 | 1,730 | 1,800 | +75 | +4.3% | 10,200 |
| 2005/10/26 | 1,700 | 1,735 | 1,675 | 1,725 | +30 | +1.8% | 9,200 |
| 2005/10/25 | 1,735 | 1,735 | 1,687.5 | 1,695 | -37.5 | -2.2% | 23,200 |
| 2005/10/24 | 1,792.5 | 1,792.5 | 1,725 | 1,732.5 | -80 | -4.4% | 20,400 |
| 2005/10/21 | 1,725 | 1,812.5 | 1,725 | 1,812.5 | +12.5 | +0.7% | 14,400 |
| 2005/10/20 | 1,790 | 1,822.5 | 1,790 | 1,800 | -15 | -0.8% | 4,800 |
| 2005/10/19 | 1,835 | 1,837.5 | 1,725 | 1,815 | -20 | -1.1% | 16,400 |
| 2005/10/18 | 1,835 | 1,835 | 1,817.5 | 1,835 | +10 | +0.5% | 12,000 |
| 2005/10/17 | 1,837.5 | 1,850 | 1,825 | 1,825 | ±0 | ±0% | 13,200 |
| 2005/10/14 | 1,807.5 | 1,825 | 1,800 | 1,825 | +17.5 | +1% | 16,800 |
| 2005/10/13 | 1,812.5 | 1,812.5 | 1,800 | 1,807.5 | -5 | -0.3% | 8,800 |
| 2005/10/12 | 1,800 | 1,812.5 | 1,790 | 1,812.5 | +10 | +0.6% | 8,000 |
| 2005/10/11 | 1,822.5 | 1,825 | 1,787.5 | 1,802.5 | -15 | -0.8% | 14,800 |
| 2005/10/07 | 1,837.5 | 1,837.5 | 1,812.5 | 1,817.5 | -32.5 | -1.8% | 12,800 |
| 2005/10/06 | 1,775 | 1,900 | 1,762.5 | 1,850 | +2.5 | +0.1% | 67,200 |
| 2005/10/05 | 1,727.5 | 1,847.5 | 1,725 | 1,847.5 | +145 | +8.5% | 33,200 |
| 2005/10/04 | 1,662.5 | 1,875 | 1,662.5 | 1,702.5 | +65 | +4% | 28,400 |
| 2005/10/03 | 1,627.5 | 1,650 | 1,600 | 1,637.5 | -87.5 | -5.1% | 18,800 |
| 2005/09/30 | 1,790 | 1,790 | 1,725 | 1,725 | -60 | -3.4% | 17,200 |
| 2005/09/29 | 1,807.5 | 1,807.5 | 1,782.5 | 1,785 | -22.5 | -1.2% | 15,200 |
| 2005/09/28 | 1,800 | 1,822.5 | 1,800 | 1,807.5 | -27.5 | -1.5% | 3,600 |
| 2005/09/27 | 1,822.5 | 1,835 | 1,782.5 | 1,835 | +5 | +0.3% | 16,000 |
| 2005/09/26 | 1,837.5 | 1,837.5 | 1,820 | 1,830 | -17.5 | -0.9% | 12,800 |
| 2005/09/22 | 1,837.5 | 1,847.5 | 1,817.5 | 1,847.5 | +22.5 | +1.2% | 9,200 |
| 2005/09/21 | 1,845 | 1,850 | 1,825 | 1,825 | -12.5 | -0.7% | 20,400 |
| 2005/09/20 | 1,885 | 1,887.5 | 1,837.5 | 1,837.5 | -10 | -0.5% | 23,600 |
| 2005/09/16 | 1,852.5 | 1,867.5 | 1,830 | 1,847.5 | -10 | -0.5% | 16,400 |
| 2005/09/15 | 1,927.5 | 1,927.5 | 1,852.5 | 1,857.5 | -92.5 | -4.7% | 85,600 |
| 2005/09/14 | 1,940 | 1,957.5 | 1,927.5 | 1,950 | +37.5 | +2% | 112,000 |
| 2005/09/13 | 1,820 | 1,945 | 1,810 | 1,912.5 | +87.5 | +4.8% | 132,800 |
4651～
4700
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
