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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,900 | 1,900 | 1,845 | 1,845 | -70 | -3.7% | 3,800 |
| 2005/11/29 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 3,000 |
| 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 |
4801～
4850
件表示中 / 5662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 | 180,000円 | +14.6% | +4.8% | 3.72% | 10.49倍 | 1.75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 |
| ＦＦＪ | 150,000円 | +9.4% | +10.9% | 3.00% | 14.32倍 | 2.02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 |
| エスプール | 35,500円 | +5.0% | +9.1% | 2.82% | 14.54倍 | 2.82倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 令和ＡＨ | 73,400円 | +12.8% | +10.2% | 3.41% | 25.06倍 | 9.02倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ＭＳＯＬ | 164,900円 | +1.4% | - | 1.94% | 12.94倍 | 4.89倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
