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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 900 | 918 | 861 | 873 | -123 | -12.3% | 7,666,300 |
| 2025/05/19 | 996 | 996 | 996 | 996 | -300 | -23.1% | 50,800 |
| 2025/05/16 | 1,296 | 1,296 | 1,296 | 1,296 | -400 | -23.6% | 35,600 |
| 2025/05/15 | 1,628 | 1,721 | 1,600 | 1,696 | +68 | +4.2% | 664,000 |
| 2025/05/14 | 1,570 | 1,628 | 1,549 | 1,628 | +71 | +4.6% | 329,900 |
| 2025/05/13 | 1,523 | 1,563 | 1,492 | 1,557 | +42 | +2.8% | 350,800 |
| 2025/05/12 | 1,446 | 1,515 | 1,445 | 1,515 | +63 | +4.3% | 225,500 |
| 2025/05/09 | 1,413 | 1,452 | 1,408 | 1,452 | +39 | +2.8% | 217,600 |
| 2025/05/08 | 1,430 | 1,454 | 1,403 | 1,413 | -2 | -0.1% | 272,500 |
| 2025/05/07 | 1,444 | 1,444 | 1,414 | 1,415 | -19 | -1.3% | 140,000 |
| 2025/05/02 | 1,432 | 1,447 | 1,412 | 1,434 | -7 | -0.5% | 155,100 |
| 2025/05/01 | 1,478 | 1,488 | 1,431 | 1,441 | -29 | -2% | 221,300 |
| 2025/04/30 | 1,425 | 1,483 | 1,413 | 1,470 | +45 | +3.2% | 345,700 |
| 2025/04/28 | 1,438 | 1,454 | 1,409 | 1,425 | -12 | -0.8% | 276,300 |
| 2025/04/25 | 1,450 | 1,454 | 1,425 | 1,437 | +1 | +0.1% | 225,200 |
| 2025/04/24 | 1,457 | 1,468 | 1,423 | 1,436 | -19 | -1.3% | 268,700 |
| 2025/04/23 | 1,528 | 1,533 | 1,440 | 1,455 | -43 | -2.9% | 442,300 |
| 2025/04/22 | 1,526 | 1,554 | 1,487 | 1,498 | -48 | -3.1% | 523,400 |
| 2025/04/21 | 1,500 | 1,604 | 1,500 | 1,546 | +40 | +2.7% | 409,500 |
| 2025/04/18 | 1,488 | 1,541 | 1,483 | 1,506 | +22 | +1.5% | 277,200 |
| 2025/04/17 | 1,480 | 1,512 | 1,462 | 1,484 | -5 | -0.3% | 234,600 |
| 2025/04/16 | 1,490 | 1,562 | 1,484 | 1,489 | -11 | -0.7% | 425,100 |
| 2025/04/15 | 1,519 | 1,542 | 1,486 | 1,500 | -5 | -0.3% | 289,400 |
| 2025/04/14 | 1,450 | 1,568 | 1,440 | 1,505 | +65 | +4.5% | 539,100 |
| 2025/04/11 | 1,390 | 1,444 | 1,381 | 1,440 | +1 | +0.1% | 329,200 |
| 2025/04/10 | 1,470 | 1,470 | 1,367 | 1,439 | +119 | +9% | 568,600 |
| 2025/04/09 | 1,334 | 1,343 | 1,236 | 1,320 | -53 | -3.9% | 1,039,500 |
| 2025/04/08 | 1,330 | 1,408 | 1,302 | 1,373 | +193 | +16.4% | 685,600 |
| 2025/04/07 | 1,194 | 1,275 | 1,112 | 1,180 | -140 | -10.6% | 1,075,700 |
| 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 |
1～
50
件表示中 / 139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 | 89,000円 | +17.9% | +171.3% | 0.00% | 77.87倍 | 5.91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 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.80倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＤｍＭｉＸ | 22,300円 | +5.0% | +25.8% | 2.69% | 9.41倍 | 0.75倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＳＯＬＩＺＥ | 178,800円 | +18.9% | +20.2% | 3.08% | 27.04倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＡＶｉＣ | 168,000円 | +30.1% | +51.5% | 0.00% | 22.85倍 | 5.68倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
