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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 172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 | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67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８０００本超のコンテンツ内製 |
| テアトル | 109,300円 | -1.0% | -81.5% | 0.91% | 12.56倍 | 0.49倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| 日ホスピス | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| プラネット | 128,200円 | +2.1% | -26.2% | 3.39% | 24.29倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
