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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 956 | 957 | 934 | 951 | -19 | -2% | 148,600 |
| 2025/04/03 | 955 | 974 | 948 | 970 | +4 | +0.4% | 102,600 |
| 2025/04/02 | 986 | 986 | 966 | 966 | -15 | -1.5% | 82,900 |
| 2025/04/01 | 990 | 992 | 981 | 981 | -6 | -0.6% | 59,000 |
| 2025/03/31 | 1,000 | 1,004 | 986 | 987 | -21 | -2.1% | 84,400 |
| 2025/03/28 | 1,009 | 1,017 | 1,004 | 1,008 | -20 | -1.9% | 71,200 |
| 2025/03/27 | 1,016 | 1,028 | 1,012 | 1,028 | +10 | +1% | 114,500 |
| 2025/03/26 | 1,010 | 1,018 | 1,006 | 1,018 | +13 | +1.3% | 94,100 |
| 2025/03/25 | 995 | 1,005 | 990 | 1,005 | +15 | +1.5% | 78,000 |
| 2025/03/24 | 995 | 995 | 989 | 990 | -13 | -1.3% | 60,100 |
| 2025/03/21 | 992 | 1,006 | 989 | 1,003 | +11 | +1.1% | 160,200 |
| 2025/03/19 | 995 | 999 | 992 | 992 | -2 | -0.2% | 58,600 |
| 2025/03/18 | 992 | 1,000 | 992 | 994 | +3 | +0.3% | 52,400 |
| 2025/03/17 | 993 | 998 | 988 | 991 | -2 | -0.2% | 43,800 |
| 2025/03/14 | 987 | 998 | 987 | 993 | ±0 | ±0% | 75,400 |
| 2025/03/13 | 996 | 1,001 | 993 | 993 | -4 | -0.4% | 47,200 |
| 2025/03/12 | 990 | 997 | 990 | 997 | +4 | +0.4% | 30,400 |
| 2025/03/11 | 995 | 998 | 987 | 993 | -7 | -0.7% | 58,400 |
| 2025/03/10 | 1,005 | 1,011 | 999 | 1,000 | -10 | -1% | 44,800 |
| 2025/03/07 | 1,003 | 1,015 | 999 | 1,010 | -9 | -0.9% | 49,000 |
| 2025/03/06 | 1,015 | 1,022 | 1,010 | 1,019 | +9 | +0.9% | 49,900 |
| 2025/03/05 | 1,001 | 1,015 | 1,001 | 1,010 | +7 | +0.7% | 40,800 |
| 2025/03/04 | 1,008 | 1,013 | 999 | 1,003 | -10 | -1% | 34,400 |
| 2025/03/03 | 1,000 | 1,015 | 998 | 1,013 | +23 | +2.3% | 77,000 |
| 2025/02/28 | 994 | 1,000 | 987 | 990 | -8 | -0.8% | 70,400 |
| 2025/02/27 | 988 | 1,000 | 982 | 998 | +18 | +1.8% | 56,700 |
| 2025/02/26 | 987 | 989 | 974 | 980 | +3 | +0.3% | 110,700 |
| 2025/02/25 | 987 | 987 | 974 | 977 | +5 | +0.5% | 84,100 |
| 2025/02/21 | 986 | 986 | 972 | 972 | -15 | -1.5% | 124,200 |
| 2025/02/20 | 991 | 996 | 987 | 987 | -10 | -1% | 69,700 |
| 2025/02/19 | 993 | 1,001 | 993 | 997 | +2 | +0.2% | 30,200 |
| 2025/02/18 | 1,001 | 1,002 | 987 | 995 | +3 | +0.3% | 129,000 |
| 2025/02/17 | 1,002 | 1,006 | 984 | 992 | -40 | -3.9% | 274,800 |
| 2025/02/14 | 1,035 | 1,037 | 1,026 | 1,032 | ±0 | ±0% | 60,700 |
| 2025/02/13 | 1,027 | 1,037 | 1,021 | 1,032 | +8 | +0.8% | 43,400 |
| 2025/02/12 | 1,010 | 1,028 | 1,008 | 1,024 | +16 | +1.6% | 86,700 |
| 2025/02/10 | 1,016 | 1,016 | 1,008 | 1,008 | -8 | -0.8% | 57,600 |
| 2025/02/07 | 1,010 | 1,021 | 1,008 | 1,016 | +4 | +0.4% | 39,300 |
| 2025/02/06 | 1,015 | 1,021 | 1,009 | 1,012 | +7 | +0.7% | 42,900 |
| 2025/02/05 | 1,007 | 1,013 | 1,005 | 1,005 | -2 | -0.2% | 30,900 |
| 2025/02/04 | 1,021 | 1,021 | 1,006 | 1,007 | +1 | +0.1% | 71,100 |
| 2025/02/03 | 1,034 | 1,036 | 1,006 | 1,006 | -38 | -3.6% | 100,800 |
| 2025/01/31 | 1,060 | 1,066 | 1,038 | 1,044 | -15 | -1.4% | 135,300 |
| 2025/01/30 | 1,034 | 1,062 | 1,034 | 1,059 | +25 | +2.4% | 229,700 |
| 2025/01/29 | 1,033 | 1,038 | 1,026 | 1,034 | +1 | +0.1% | 95,000 |
| 2025/01/28 | 1,020 | 1,037 | 1,019 | 1,033 | +10 | +1% | 114,900 |
| 2025/01/27 | 1,026 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 99,200 |
| 2025/01/24 | 1,010 | 1,025 | 1,008 | 1,022 | +22 | +2.2% | 134,300 |
| 2025/01/23 | 1,000 | 1,001 | 991 | 1,000 | ±0 | ±0% | 67,500 |
| 2025/01/22 | 1,005 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 33,600 |
1～
50
件表示中 / 3673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 | 95,100円 | +7.8% | +4.3% | 2.73% | 11.24倍 | 0.76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 |
| 日ビジシス | 91,100円 | +6.5% | +19.9% | 3.84% | 11.23倍 | 1.83倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| アカツキ | 299,500円 | +0.1% | +41.1% | 2.67% | 28.79倍 | 1.06倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＢＡＳＥ | 36,300円 | +22.7% | +23.6% | 0.00% | 33.18倍 | 3.07倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アルファシステム | 298,300円 | +3.1% | +1.3% | 4.19% | 13.73倍 | 0.99倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
