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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 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 |
| 2005/09/12 | 1,820 | 1,827.5 | 1,807.5 | 1,825 | +22.5 | +1.2% | 66,000 |
4751～
4800
件表示中 / 5609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 | 167,300円 | +14.6% | +4.8% | 4.00% | 9.75倍 | 1.55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 |
| Ｖコマース | 76,900円 | -21.4% | -39.3% | 6.37% | 7.93倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| Ｄ Ｉ | 273,800円 | +30.2% | - | 15.45% | 30.10倍 | 1.78倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ツカダＧＨＤ | 52,800円 | +11.7% | +1.9% | 2.27% | 4.75倍 | 0.78倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| イージェイＨＤ | 158,300円 | +14.2% | -2.1% | 4.11% | 8.15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
