Ｓｃｈｏｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,333 | 1,358 | 1,241 | 1,320 | -43 | -3.2% | 987,800 |
| 2025/04/03 | 1,251 | 1,390 | 1,240 | 1,363 | -35 | -2.5% | 659,900 |
| 2025/04/02 | 1,501 | 1,520 | 1,388 | 1,398 | -103 | -6.9% | 609,000 |
| 2025/04/01 | 1,559 | 1,589 | 1,484 | 1,501 | -58 | -3.7% | 470,600 |
| 2025/03/31 | 1,555 | 1,593 | 1,510 | 1,559 | -24 | -1.5% | 444,100 |
| 2025/03/28 | 1,585 | 1,629 | 1,574 | 1,583 | -4 | -0.3% | 289,900 |
| 2025/03/27 | 1,604 | 1,624 | 1,557 | 1,587 | -13 | -0.8% | 375,600 |
| 2025/03/26 | 1,605 | 1,615 | 1,575 | 1,600 | +10 | +0.6% | 380,400 |
| 2025/03/25 | 1,545 | 1,595 | 1,526 | 1,590 | +47 | +3% | 332,600 |
| 2025/03/24 | 1,578 | 1,606 | 1,534 | 1,543 | -34 | -2.2% | 287,800 |
| 2025/03/21 | 1,576 | 1,617 | 1,556 | 1,577 | +19 | +1.2% | 378,600 |
| 2025/03/19 | 1,471 | 1,569 | 1,462 | 1,558 | +83 | +5.6% | 450,200 |
| 2025/03/18 | 1,439 | 1,485 | 1,438 | 1,475 | +54 | +3.8% | 247,800 |
| 2025/03/17 | 1,449 | 1,461 | 1,421 | 1,421 | -28 | -1.9% | 370,400 |
| 2025/03/14 | 1,485 | 1,499 | 1,441 | 1,449 | -33 | -2.2% | 394,000 |
| 2025/03/13 | 1,478 | 1,508 | 1,450 | 1,482 | +27 | +1.9% | 454,400 |
| 2025/03/12 | 1,404 | 1,482 | 1,404 | 1,455 | +45 | +3.2% | 518,900 |
| 2025/03/11 | 1,361 | 1,421 | 1,340 | 1,410 | +19 | +1.4% | 744,700 |
| 2025/03/10 | 1,470 | 1,470 | 1,384 | 1,391 | -116 | -7.7% | 1,125,500 |
| 2025/03/07 | 1,516 | 1,577 | 1,505 | 1,507 | -14 | -0.9% | 513,600 |
| 2025/03/06 | 1,575 | 1,594 | 1,506 | 1,521 | -63 | -4% | 716,000 |
| 2025/03/05 | 1,608 | 1,629 | 1,556 | 1,584 | -24 | -1.5% | 794,100 |
| 2025/03/04 | 1,680 | 1,712 | 1,591 | 1,608 | -71 | -4.2% | 1,264,600 |
| 2025/03/03 | 1,565 | 1,700 | 1,553 | 1,679 | +115 | +7.4% | 800,900 |
| 2025/02/28 | 1,591 | 1,606 | 1,532 | 1,564 | -47 | -2.9% | 813,800 |
| 2025/02/27 | 1,544 | 1,613 | 1,517 | 1,611 | +77 | +5% | 709,700 |
| 2025/02/26 | 1,580 | 1,595 | 1,502 | 1,534 | -60 | -3.8% | 821,000 |
| 2025/02/25 | 1,605 | 1,654 | 1,580 | 1,594 | -11 | -0.7% | 645,900 |
| 2025/02/21 | 1,616 | 1,657 | 1,604 | 1,605 | +7 | +0.4% | 659,600 |
| 2025/02/20 | 1,610 | 1,654 | 1,593 | 1,598 | -12 | -0.7% | 664,100 |
| 2025/02/19 | 1,607 | 1,674 | 1,570 | 1,610 | -37 | -2.2% | 1,008,000 |
| 2025/02/18 | 1,720 | 1,766 | 1,647 | 1,647 | -43 | -2.5% | 1,308,100 |
| 2025/02/17 | 1,365 | 1,736 | 1,365 | 1,690 | +252 | +17.5% | 3,158,700 |
| 2025/02/14 | 1,417 | 1,452 | 1,401 | 1,438 | +22 | +1.6% | 834,200 |
| 2025/02/13 | 1,466 | 1,473 | 1,381 | 1,416 | -50 | -3.4% | 801,100 |
| 2025/02/12 | 1,376 | 1,479 | 1,356 | 1,466 | +115 | +8.5% | 1,079,000 |
| 2025/02/10 | 1,302 | 1,365 | 1,293 | 1,351 | +27 | +2% | 511,200 |
| 2025/02/07 | 1,314 | 1,329 | 1,292 | 1,324 | +8 | +0.6% | 383,000 |
| 2025/02/06 | 1,290 | 1,319 | 1,248 | 1,316 | +16 | +1.2% | 776,400 |
| 2025/02/05 | 1,299 | 1,322 | 1,285 | 1,300 | +20 | +1.6% | 370,200 |
| 2025/02/04 | 1,302 | 1,324 | 1,280 | 1,280 | -19 | -1.5% | 412,900 |
| 2025/02/03 | 1,240 | 1,312 | 1,240 | 1,299 | +22 | +1.7% | 449,200 |
| 2025/01/31 | 1,357 | 1,357 | 1,276 | 1,277 | -79 | -5.8% | 773,200 |
| 2025/01/30 | 1,356 | 1,387 | 1,333 | 1,356 | -4 | -0.3% | 556,100 |
| 2025/01/29 | 1,306 | 1,377 | 1,288 | 1,360 | +54 | +4.1% | 665,600 |
| 2025/01/28 | 1,319 | 1,358 | 1,303 | 1,306 | -3 | -0.2% | 758,700 |
| 2025/01/27 | 1,321 | 1,343 | 1,297 | 1,309 | -3 | -0.2% | 374,600 |
| 2025/01/24 | 1,285 | 1,353 | 1,284 | 1,312 | +32 | +2.5% | 546,300 |
| 2025/01/23 | 1,262 | 1,314 | 1,243 | 1,280 | +9 | +0.7% | 691,500 |
| 2025/01/22 | 1,290 | 1,309 | 1,255 | 1,271 | -9 | -0.7% | 642,500 |
1～
50
件表示中 / 110件
類似銘柄と比較する
現在ご覧いただいている「Ｓｃｈｏｏ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｃｈｏｏ | 132,000円 | +36.8% | +600.0% | 0.00% | 32.61倍 | 25.27倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| オープンＧ | 26,600円 | +16.8% | -1.1% | 1.13% | 35.09倍 | 1.35倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| スプリックス | 91,700円 | +6.7% | +41.1% | 4.14% | 19.02倍 | 1.70倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＧＥＮＯＶＡ | 91,100円 | +25.9% | +18.4% | 3.29% | 8.43倍 | 2.39倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＤＮＨＤ | 190,000円 | +6.9% | +25.8% | 3.68% | 8.91倍 | 1.15倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
