学研ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 930 | 939 | 926 | 933 | +2 | +0.2% | 37,800 |
| 2025/07/03 | 927 | 934 | 918 | 931 | +4 | +0.4% | 59,400 |
| 2025/07/02 | 928 | 935 | 926 | 927 | ±0 | ±0% | 43,000 |
| 2025/07/01 | 941 | 941 | 927 | 927 | -19 | -2% | 77,700 |
| 2025/06/30 | 951 | 952 | 945 | 946 | -6 | -0.6% | 56,300 |
| 2025/06/27 | 939 | 955 | 936 | 952 | +15 | +1.6% | 105,400 |
| 2025/06/26 | 933 | 938 | 931 | 937 | +10 | +1.1% | 138,100 |
| 2025/06/25 | 925 | 927 | 912 | 927 | -4 | -0.4% | 69,900 |
| 2025/06/24 | 915 | 931 | 915 | 931 | +21 | +2.3% | 72,500 |
| 2025/06/23 | 918 | 918 | 908 | 910 | -10 | -1.1% | 55,800 |
| 2025/06/20 | 921 | 923 | 914 | 920 | +3 | +0.3% | 101,400 |
| 2025/06/19 | 915 | 918 | 910 | 917 | +1 | +0.1% | 79,900 |
| 2025/06/18 | 915 | 919 | 912 | 916 | +1 | +0.1% | 79,800 |
| 2025/06/17 | 919 | 922 | 915 | 915 | -3 | -0.3% | 45,500 |
| 2025/06/16 | 920 | 923 | 917 | 918 | ±0 | ±0% | 52,100 |
| 2025/06/13 | 928 | 928 | 918 | 918 | -14 | -1.5% | 103,200 |
| 2025/06/12 | 929 | 932 | 926 | 932 | +3 | +0.3% | 44,900 |
| 2025/06/11 | 935 | 935 | 929 | 929 | -2 | -0.2% | 47,400 |
| 2025/06/10 | 937 | 942 | 931 | 931 | -7 | -0.7% | 62,100 |
| 2025/06/09 | 947 | 948 | 938 | 938 | -6 | -0.6% | 36,900 |
| 2025/06/06 | 946 | 951 | 944 | 944 | -3 | -0.3% | 26,000 |
| 2025/06/05 | 944 | 951 | 943 | 947 | +2 | +0.2% | 29,000 |
| 2025/06/04 | 948 | 953 | 945 | 945 | -1 | -0.1% | 32,500 |
| 2025/06/03 | 940 | 947 | 939 | 946 | +2 | +0.2% | 71,800 |
| 2025/06/02 | 950 | 950 | 939 | 944 | -7 | -0.7% | 85,400 |
| 2025/05/30 | 953 | 961 | 951 | 951 | -6 | -0.6% | 52,500 |
| 2025/05/29 | 964 | 969 | 954 | 957 | -7 | -0.7% | 60,900 |
| 2025/05/28 | 977 | 981 | 963 | 964 | -13 | -1.3% | 83,900 |
| 2025/05/27 | 978 | 979 | 972 | 977 | +1 | +0.1% | 39,900 |
| 2025/05/26 | 977 | 977 | 966 | 976 | +2 | +0.2% | 64,200 |
| 2025/05/23 | 951 | 974 | 951 | 974 | +26 | +2.7% | 75,600 |
| 2025/05/22 | 945 | 953 | 939 | 948 | +2 | +0.2% | 64,400 |
| 2025/05/21 | 952 | 957 | 946 | 946 | -5 | -0.5% | 52,400 |
| 2025/05/20 | 958 | 963 | 951 | 951 | -11 | -1.1% | 79,300 |
| 2025/05/19 | 965 | 968 | 956 | 962 | -8 | -0.8% | 70,400 |
| 2025/05/16 | 962 | 975 | 962 | 970 | +2 | +0.2% | 76,800 |
| 2025/05/15 | 967 | 974 | 960 | 968 | -7 | -0.7% | 94,300 |
| 2025/05/14 | 977 | 978 | 967 | 975 | -5 | -0.5% | 78,200 |
| 2025/05/13 | 997 | 997 | 980 | 980 | -3 | -0.3% | 66,000 |
| 2025/05/12 | 1,005 | 1,005 | 978 | 983 | -21 | -2.1% | 83,600 |
| 2025/05/09 | 1,011 | 1,015 | 1,001 | 1,004 | -4 | -0.4% | 69,500 |
| 2025/05/08 | 1,003 | 1,008 | 998 | 1,008 | +4 | +0.4% | 55,800 |
| 2025/05/07 | 997 | 1,005 | 993 | 1,004 | +7 | +0.7% | 53,400 |
| 2025/05/02 | 995 | 1,000 | 988 | 997 | +1 | +0.1% | 44,300 |
| 2025/05/01 | 993 | 1,002 | 991 | 996 | -9 | -0.9% | 34,900 |
| 2025/04/30 | 1,000 | 1,005 | 995 | 1,005 | +5 | +0.5% | 37,800 |
| 2025/04/28 | 992 | 1,004 | 992 | 1,000 | +3 | +0.3% | 52,000 |
| 2025/04/25 | 1,008 | 1,008 | 994 | 997 | -2 | -0.2% | 56,500 |
| 2025/04/24 | 1,007 | 1,010 | 997 | 999 | -8 | -0.8% | 53,700 |
| 2025/04/23 | 999 | 1,007 | 996 | 1,007 | +17 | +1.7% | 95,800 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「学研ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| バンクイノベ | 1,043,000円 | +2.8% | +2.8% | 0.00% | 51.82倍 | 8.39倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＵＬＳ－Ｇ | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
