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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 981 | 988 | 978 | 982 | +2 | +0.2% | 72,800 |
| 2022/11/08 | 964 | 980 | 963 | 980 | +19 | +2% | 127,800 |
| 2022/11/07 | 960 | 961 | 947 | 961 | +10 | +1.1% | 89,300 |
| 2022/11/04 | 959 | 963 | 950 | 951 | -16 | -1.7% | 88,500 |
| 2022/11/02 | 970 | 973 | 963 | 967 | -11 | -1.1% | 76,100 |
| 2022/11/01 | 984 | 985 | 972 | 978 | -3 | -0.3% | 71,300 |
| 2022/10/31 | 972 | 988 | 970 | 981 | +19 | +2% | 193,300 |
| 2022/10/28 | 953 | 968 | 953 | 962 | +1 | +0.1% | 249,600 |
| 2022/10/27 | 954 | 966 | 950 | 961 | +4 | +0.4% | 119,400 |
| 2022/10/26 | 945 | 958 | 945 | 957 | +14 | +1.5% | 117,800 |
| 2022/10/25 | 940 | 946 | 936 | 943 | +8 | +0.9% | 86,000 |
| 2022/10/24 | 945 | 945 | 935 | 935 | -5 | -0.5% | 85,800 |
| 2022/10/21 | 940 | 945 | 939 | 940 | -8 | -0.8% | 93,000 |
| 2022/10/20 | 930 | 958 | 929 | 948 | +11 | +1.2% | 161,300 |
| 2022/10/19 | 938 | 945 | 934 | 937 | -4 | -0.4% | 147,200 |
| 2022/10/18 | 939 | 944 | 936 | 941 | +3 | +0.3% | 104,700 |
| 2022/10/17 | 941 | 943 | 937 | 938 | -13 | -1.4% | 110,700 |
| 2022/10/14 | 947 | 959 | 942 | 951 | +19 | +2% | 159,200 |
| 2022/10/13 | 949 | 953 | 932 | 932 | -27 | -2.8% | 110,900 |
| 2022/10/12 | 937 | 961 | 937 | 959 | +9 | +0.9% | 106,400 |
| 2022/10/11 | 960 | 962 | 947 | 950 | -21 | -2.2% | 126,100 |
| 2022/10/07 | 984 | 989 | 968 | 971 | -14 | -1.4% | 109,400 |
| 2022/10/06 | 977 | 992 | 977 | 985 | -1 | -0.1% | 141,000 |
| 2022/10/05 | 975 | 994 | 973 | 986 | +10 | +1% | 224,900 |
| 2022/10/04 | 982 | 984 | 962 | 976 | -7 | -0.7% | 265,200 |
| 2022/10/03 | 968 | 985 | 952 | 983 | +18 | +1.9% | 215,800 |
| 2022/09/30 | 952 | 975 | 948 | 965 | +13 | +1.4% | 257,600 |
| 2022/09/29 | 930 | 954 | 923 | 952 | +18 | +1.9% | 329,900 |
| 2022/09/28 | 934 | 940 | 924 | 934 | -3 | -0.3% | 581,400 |
| 2022/09/27 | 942 | 945 | 935 | 937 | +2 | +0.2% | 285,900 |
| 2022/09/26 | 937 | 942 | 928 | 935 | -2 | -0.2% | 396,300 |
| 2022/09/22 | 949 | 950 | 931 | 937 | -23 | -2.4% | 305,300 |
| 2022/09/21 | 955 | 960 | 949 | 960 | +2 | +0.2% | 213,600 |
| 2022/09/20 | 970 | 971 | 958 | 958 | -6 | -0.6% | 177,600 |
| 2022/09/16 | 960 | 965 | 954 | 964 | +5 | +0.5% | 414,500 |
| 2022/09/15 | 965 | 968 | 958 | 959 | -18 | -1.8% | 207,300 |
| 2022/09/14 | 970 | 980 | 966 | 977 | -2 | -0.2% | 151,900 |
| 2022/09/13 | 977 | 985 | 975 | 979 | +3 | +0.3% | 140,800 |
| 2022/09/12 | 970 | 982 | 965 | 976 | +13 | +1.3% | 145,100 |
| 2022/09/09 | 962 | 969 | 950 | 963 | -10 | -1% | 245,200 |
| 2022/09/08 | 976 | 979 | 968 | 973 | +3 | +0.3% | 143,500 |
| 2022/09/07 | 975 | 975 | 958 | 970 | -13 | -1.3% | 133,900 |
| 2022/09/06 | 960 | 985 | 954 | 983 | +28 | +2.9% | 219,800 |
| 2022/09/05 | 959 | 964 | 951 | 955 | -8 | -0.8% | 80,800 |
| 2022/09/02 | 969 | 969 | 946 | 963 | -2 | -0.2% | 370,900 |
| 2022/09/01 | 980 | 983 | 965 | 965 | -17 | -1.7% | 116,900 |
| 2022/08/31 | 976 | 982 | 975 | 982 | +3 | +0.3% | 84,500 |
| 2022/08/30 | 971 | 981 | 968 | 979 | +15 | +1.6% | 83,700 |
| 2022/08/29 | 962 | 971 | 956 | 964 | -10 | -1% | 103,800 |
| 2022/08/26 | 969 | 978 | 968 | 974 | +5 | +0.5% | 108,300 |
651～
700
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
