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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,505 | 1,585 | 1,505 | 1,572.5 | +42.5 | +2.8% | 107,600 |
| 2005/06/30 | 1,550 | 1,557.5 | 1,512.5 | 1,530 | -45 | -2.9% | 134,000 |
| 2005/06/29 | 1,600 | 1,605 | 1,545 | 1,575 | -30 | -1.9% | 71,600 |
| 2005/06/28 | 1,660 | 1,660 | 1,585 | 1,605 | -55 | -3.3% | 77,600 |
| 2005/06/27 | 1,530 | 1,780 | 1,512.5 | 1,660 | +130 | +8.5% | 245,200 |
| 2005/06/24 | 1,450 | 1,530 | 1,437.5 | 1,530 | +97.5 | +6.8% | 172,400 |
| 2005/06/23 | 1,370 | 1,450 | 1,370 | 1,432.5 | +72.5 | +5.3% | 94,000 |
| 2005/06/22 | 1,337.5 | 1,370 | 1,327.5 | 1,360 | +20 | +1.5% | 48,000 |
| 2005/06/21 | 1,342.5 | 1,352.5 | 1,320 | 1,340 | ±0 | ±0% | 52,000 |
| 2005/06/20 | 1,300 | 1,362.5 | 1,287.5 | 1,340 | +65 | +5.1% | 138,800 |
| 2005/06/17 | 1,225 | 1,277.5 | 1,225 | 1,275 | +42.5 | +3.4% | 86,400 |
| 2005/06/16 | 1,227.5 | 1,250 | 1,202.5 | 1,232.5 | -27.5 | -2.2% | 56,800 |
| 2005/06/15 | 1,250 | 1,282.5 | 1,212.5 | 1,260 | +10 | +0.8% | 90,000 |
| 2005/06/14 | 1,200 | 1,275 | 1,200 | 1,250 | +55 | +4.6% | 136,000 |
| 2005/06/13 | 1,162.5 | 1,195 | 1,160 | 1,195 | +32.5 | +2.8% | 53,200 |
| 2005/06/10 | 1,137.5 | 1,165 | 1,135 | 1,162.5 | +12.5 | +1.1% | 32,000 |
| 2005/06/09 | 1,162.5 | 1,165 | 1,142.5 | 1,150 | -5 | -0.4% | 28,000 |
| 2005/06/08 | 1,140 | 1,162.5 | 1,137.5 | 1,155 | +10 | +0.9% | 30,800 |
| 2005/06/07 | 1,172.5 | 1,172.5 | 1,142.5 | 1,145 | -15 | -1.3% | 10,000 |
| 2005/06/06 | 1,162.5 | 1,162.5 | 1,150 | 1,160 | ±0 | ±0% | 10,000 |
| 2005/06/03 | 1,162.5 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 16,400 |
| 2005/06/02 | 1,150 | 1,162.5 | 1,150 | 1,160 | +10 | +0.9% | 15,600 |
| 2005/06/01 | 1,142.5 | 1,160 | 1,132.5 | 1,150 | +7.5 | +0.7% | 11,200 |
| 2005/05/31 | 1,147.5 | 1,150 | 1,137.5 | 1,142.5 | -7.5 | -0.7% | 16,800 |
| 2005/05/30 | 1,165 | 1,175 | 1,150 | 1,150 | -12.5 | -1.1% | 18,800 |
| 2005/05/27 | 1,162.5 | 1,165 | 1,160 | 1,162.5 | +2.5 | +0.2% | 24,800 |
| 2005/05/26 | 1,187.5 | 1,187.5 | 1,160 | 1,160 | -30 | -2.5% | 10,800 |
| 2005/05/25 | 1,175 | 1,197.5 | 1,162.5 | 1,190 | +2.5 | +0.2% | 12,000 |
| 2005/05/24 | 1,210 | 1,210 | 1,175 | 1,187.5 | -10 | -0.8% | 14,000 |
| 2005/05/23 | 1,205 | 1,212.5 | 1,197.5 | 1,197.5 | +20 | +1.7% | 44,800 |
| 2005/05/20 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | +2.5 | +0.2% | 20,800 |
| 2005/05/19 | 1,125 | 1,175 | 1,125 | 1,175 | +37.5 | +3.3% | 13,600 |
| 2005/05/18 | 1,152.5 | 1,162.5 | 1,127.5 | 1,137.5 | -25 | -2.2% | 12,000 |
| 2005/05/17 | 1,160 | 1,187.5 | 1,137.5 | 1,162.5 | ±0 | ±0% | 22,400 |
| 2005/05/16 | 1,187.5 | 1,187.5 | 1,160 | 1,162.5 | -35 | -2.9% | 23,600 |
| 2005/05/13 | 1,200 | 1,207.5 | 1,172.5 | 1,197.5 | -15 | -1.2% | 25,600 |
| 2005/05/12 | 1,165 | 1,212.5 | 1,162.5 | 1,212.5 | +80 | +7.1% | 97,200 |
| 2005/05/11 | 1,117.5 | 1,162.5 | 1,095 | 1,132.5 | +27.5 | +2.5% | 37,600 |
| 2005/05/10 | 1,125 | 1,135 | 1,102.5 | 1,105 | -20 | -1.8% | 40,800 |
| 2005/05/09 | 1,170 | 1,170 | 1,122.5 | 1,125 | -37.5 | -3.2% | 34,000 |
| 2005/05/06 | 1,182.5 | 1,190 | 1,160 | 1,162.5 | -27.5 | -2.3% | 28,000 |
| 2005/05/02 | 1,197.5 | 1,227.5 | 1,177.5 | 1,190 | -5 | -0.4% | 24,800 |
| 2005/04/28 | 1,212.5 | 1,220 | 1,187.5 | 1,195 | -5 | -0.4% | 16,000 |
| 2005/04/27 | 1,187.5 | 1,207.5 | 1,177.5 | 1,200 | ±0 | ±0% | 41,600 |
| 2005/04/26 | 1,160 | 1,207.5 | 1,150 | 1,200 | +45 | +3.9% | 76,000 |
| 2005/04/25 | 1,135 | 1,155 | 1,115 | 1,155 | -5 | -0.4% | 54,400 |
| 2005/04/22 | 1,160 | 1,187.5 | 1,127.5 | 1,160 | +22.5 | +2% | 126,800 |
| 2005/04/21 | 1,025 | 1,137.5 | 1,022.5 | 1,137.5 | +107.5 | +10.4% | 111,600 |
| 2005/04/20 | 1,020 | 1,037.5 | 1,010 | 1,030 | +25 | +2.5% | 46,400 |
| 2005/04/19 | 1,012.5 | 1,020 | 995 | 1,005 | +10 | +1% | 18,000 |
4751～
4800
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
