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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,328 | 1,331 | 1,250 | 1,280 | -46 | -3.5% | 1,001,400 |
| 2025/01/20 | 1,329 | 1,347 | 1,295 | 1,326 | +4 | +0.3% | 704,700 |
| 2025/01/17 | 1,240 | 1,344 | 1,238 | 1,322 | +66 | +5.3% | 873,100 |
| 2025/01/16 | 1,285 | 1,329 | 1,256 | 1,256 | -17 | -1.3% | 868,900 |
| 2025/01/15 | 1,227 | 1,304 | 1,185 | 1,273 | +47 | +3.8% | 967,200 |
| 2025/01/14 | 1,225 | 1,285 | 1,204 | 1,226 | -1 | -0.1% | 897,400 |
| 2025/01/10 | 1,290 | 1,330 | 1,226 | 1,227 | -60 | -4.7% | 1,515,100 |
| 2025/01/09 | 1,210 | 1,295 | 1,180 | 1,287 | +76 | +6.3% | 1,198,700 |
| 2025/01/08 | 1,161 | 1,220 | 1,151 | 1,211 | +59 | +5.1% | 821,400 |
| 2025/01/07 | 1,131 | 1,178 | 1,123 | 1,152 | +32 | +2.9% | 560,000 |
| 2025/01/06 | 1,080 | 1,131 | 1,079 | 1,120 | +67 | +6.4% | 514,800 |
| 2024/12/30 | 1,043 | 1,070 | 1,025 | 1,053 | ±0 | ±0% | 337,800 |
| 2024/12/27 | 1,010 | 1,064 | 1,007 | 1,053 | +58 | +5.8% | 526,400 |
| 2024/12/26 | 998 | 1,011 | 964 | 995 | -10 | -1% | 847,700 |
| 2024/12/25 | 1,014 | 1,035 | 990 | 1,005 | +6 | +0.6% | 410,100 |
| 2024/12/24 | 1,040 | 1,044 | 985 | 999 | -12 | -1.2% | 638,200 |
| 2024/12/23 | 997 | 1,018 | 985 | 1,011 | +9 | +0.9% | 546,500 |
| 2024/12/20 | 1,030 | 1,061 | 995 | 1,002 | -13 | -1.3% | 744,400 |
| 2024/12/19 | 1,056 | 1,079 | 999 | 1,015 | -90 | -8.1% | 1,589,500 |
| 2024/12/18 | 1,099 | 1,130 | 1,067 | 1,105 | -4 | -0.4% | 675,000 |
| 2024/12/17 | 1,111 | 1,146 | 1,080 | 1,109 | -16 | -1.4% | 1,005,500 |
| 2024/12/16 | 1,139 | 1,184 | 1,118 | 1,125 | -27 | -2.3% | 776,000 |
| 2024/12/13 | 1,187 | 1,215 | 1,137 | 1,152 | -41 | -3.4% | 854,800 |
| 2024/12/12 | 1,232 | 1,255 | 1,191 | 1,193 | -9 | -0.7% | 1,285,500 |
| 2024/12/11 | 1,175 | 1,255 | 1,147 | 1,202 | +50 | +4.3% | 1,973,600 |
| 2024/12/10 | 1,109 | 1,163 | 1,097 | 1,152 | +22 | +1.9% | 546,700 |
| 2024/12/09 | 1,073 | 1,173 | 1,065 | 1,130 | +35 | +3.2% | 740,500 |
| 2024/12/06 | 1,158 | 1,166 | 1,095 | 1,095 | -63 | -5.4% | 847,500 |
| 2024/12/05 | 1,145 | 1,184 | 1,132 | 1,158 | -4 | -0.3% | 932,400 |
| 2024/12/04 | 1,071 | 1,185 | 1,039 | 1,162 | +92 | +8.6% | 2,337,500 |
| 2024/12/03 | 1,048 | 1,076 | 1,020 | 1,070 | +5 | +0.5% | 892,500 |
| 2024/12/02 | 1,111 | 1,128 | 1,053 | 1,065 | -52 | -4.7% | 1,029,700 |
| 2024/11/29 | 1,070 | 1,163 | 1,060 | 1,117 | +27 | +2.5% | 1,483,000 |
| 2024/11/28 | 1,070 | 1,139 | 1,047 | 1,090 | -7 | -0.6% | 1,509,200 |
| 2024/11/27 | 1,085 | 1,112 | 940 | 1,097 | -15 | -1.3% | 3,481,900 |
| 2024/11/26 | 1,150 | 1,155 | 1,058 | 1,112 | -22 | -1.9% | 1,545,400 |
| 2024/11/25 | 1,150 | 1,163 | 1,109 | 1,134 | -29 | -2.5% | 1,739,200 |
| 2024/11/22 | 1,102 | 1,218 | 1,071 | 1,163 | +121 | +11.6% | 5,976,800 |
| 2024/11/21 | 1,105 | 1,135 | 1,036 | 1,042 | -70 | -6.3% | 2,762,200 |
| 2024/11/20 | 940 | 1,112 | 935 | 1,112 | +150 | +15.6% | 3,163,200 |
| 2024/11/19 | 1,006 | 1,049 | 962 | 962 | -74 | -7.1% | 2,532,300 |
| 2024/11/18 | 1,030 | 1,058 | 923 | 1,036 | +51 | +5.2% | 6,075,100 |
| 2024/11/15 | 880 | 985 | 850 | 985 | +150 | +18% | 3,965,800 |
| 2024/11/14 | 840 | 844 | 813 | 835 | -2 | -0.2% | 486,000 |
| 2024/11/13 | 840 | 864 | 821 | 837 | -5 | -0.6% | 502,600 |
| 2024/11/12 | 824 | 853 | 797 | 842 | +12 | +1.4% | 738,600 |
| 2024/11/11 | 865 | 866 | 795 | 830 | -24 | -2.8% | 844,600 |
| 2024/11/08 | 872 | 898 | 820 | 854 | -21 | -2.4% | 1,346,300 |
| 2024/11/07 | 849 | 898 | 843 | 875 | +49 | +5.9% | 1,999,600 |
| 2024/11/06 | 775 | 848 | 756 | 826 | +51 | +6.6% | 1,514,000 |
51～
100
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
