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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,025 | 1,031 | 1,000 | 1,004 | -21 | -2% | 198,500 |
2022/01/26 | 1,021 | 1,037 | 1,019 | 1,025 | +1 | +0.1% | 152,500 |
2022/01/25 | 1,039 | 1,043 | 1,009 | 1,024 | -20 | -1.9% | 315,400 |
2022/01/24 | 1,041 | 1,049 | 1,036 | 1,044 | -4 | -0.4% | 84,100 |
2022/01/21 | 1,042 | 1,052 | 1,035 | 1,048 | ±0 | ±0% | 100,900 |
2022/01/20 | 1,031 | 1,054 | 1,028 | 1,048 | +17 | +1.6% | 131,100 |
2022/01/19 | 1,052 | 1,060 | 1,031 | 1,031 | -37 | -3.5% | 218,100 |
2022/01/18 | 1,065 | 1,074 | 1,054 | 1,068 | +7 | +0.7% | 139,100 |
2022/01/17 | 1,057 | 1,065 | 1,046 | 1,061 | +21 | +2% | 104,200 |
2022/01/14 | 1,039 | 1,045 | 1,032 | 1,040 | ±0 | ±0% | 118,200 |
2022/01/13 | 1,050 | 1,062 | 1,040 | 1,040 | -15 | -1.4% | 200,400 |
2022/01/12 | 1,058 | 1,065 | 1,049 | 1,055 | +4 | +0.4% | 110,700 |
2022/01/11 | 1,039 | 1,059 | 1,039 | 1,051 | +15 | +1.4% | 178,000 |
2022/01/07 | 1,024 | 1,050 | 1,024 | 1,036 | +4 | +0.4% | 141,600 |
2022/01/06 | 1,048 | 1,053 | 1,028 | 1,032 | -18 | -1.7% | 170,300 |
2022/01/05 | 1,053 | 1,055 | 1,047 | 1,050 | -5 | -0.5% | 125,200 |
2022/01/04 | 1,055 | 1,062 | 1,037 | 1,055 | +9 | +0.9% | 146,000 |
2021/12/30 | 1,035 | 1,051 | 1,025 | 1,046 | +13 | +1.3% | 168,400 |
2021/12/29 | 1,016 | 1,034 | 1,015 | 1,033 | +17 | +1.7% | 184,300 |
2021/12/28 | 993 | 1,017 | 990 | 1,016 | +30 | +3% | 251,400 |
2021/12/27 | 997 | 998 | 985 | 986 | -13 | -1.3% | 150,400 |
2021/12/24 | 1,002 | 1,008 | 994 | 999 | -6 | -0.6% | 104,900 |
2021/12/23 | 1,000 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 150,600 |
2021/12/22 | 1,000 | 1,004 | 995 | 1,000 | +4 | +0.4% | 111,700 |
2021/12/21 | 987 | 1,002 | 978 | 996 | +18 | +1.8% | 195,200 |
2021/12/20 | 997 | 1,000 | 978 | 978 | -28 | -2.8% | 156,400 |
2021/12/17 | 1,010 | 1,010 | 997 | 1,006 | -1 | -0.1% | 204,700 |
2021/12/16 | 1,011 | 1,015 | 1,002 | 1,007 | +1 | +0.1% | 163,400 |
2021/12/15 | 993 | 1,010 | 991 | 1,006 | +8 | +0.8% | 232,800 |
2021/12/14 | 1,009 | 1,011 | 996 | 998 | -11 | -1.1% | 115,700 |
2021/12/13 | 1,024 | 1,025 | 1,001 | 1,009 | -5 | -0.5% | 122,600 |
2021/12/10 | 1,026 | 1,026 | 1,010 | 1,014 | -12 | -1.2% | 118,000 |
2021/12/09 | 1,020 | 1,029 | 1,014 | 1,026 | +6 | +0.6% | 148,100 |
2021/12/08 | 1,040 | 1,046 | 1,020 | 1,020 | -14 | -1.4% | 142,700 |
2021/12/07 | 1,023 | 1,035 | 1,018 | 1,034 | +21 | +2.1% | 135,300 |
2021/12/06 | 1,001 | 1,020 | 1,001 | 1,013 | -1 | -0.1% | 172,100 |
2021/12/03 | 989 | 1,014 | 985 | 1,014 | +31 | +3.2% | 215,700 |
2021/12/02 | 978 | 1,001 | 974 | 983 | +1 | +0.1% | 289,200 |
2021/12/01 | 978 | 989 | 959 | 982 | +4 | +0.4% | 301,100 |
2021/11/30 | 992 | 1,009 | 978 | 978 | -9 | -0.9% | 479,800 |
2021/11/29 | 991 | 1,002 | 974 | 987 | -18 | -1.8% | 310,300 |
2021/11/26 | 1,010 | 1,010 | 996 | 1,005 | -11 | -1.1% | 267,600 |
2021/11/25 | 1,032 | 1,032 | 1,015 | 1,016 | -14 | -1.4% | 149,900 |
2021/11/24 | 1,060 | 1,073 | 1,028 | 1,030 | -42 | -3.9% | 247,000 |
2021/11/22 | 1,046 | 1,074 | 1,032 | 1,072 | +17 | +1.6% | 250,600 |
2021/11/19 | 1,059 | 1,061 | 1,046 | 1,055 | ±0 | ±0% | 245,400 |
2021/11/18 | 1,062 | 1,062 | 1,035 | 1,055 | -15 | -1.4% | 387,000 |
2021/11/17 | 1,097 | 1,100 | 1,068 | 1,070 | -27 | -2.5% | 285,200 |
2021/11/16 | 1,095 | 1,102 | 1,072 | 1,097 | +1 | +0.1% | 259,700 |
2021/11/15 | 1,131 | 1,131 | 1,075 | 1,096 | -38 | -3.4% | 634,200 |
651~
700
件表示中 / 3544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 | 99,800円 | +12.7% | +1.9% | 2.51% | 15.61倍 | 0.81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 |
セーフィー | 80,800円 | +20.2% | - | 0.00% | - | 5.03倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
JFE-SI | 284,500円 | +0.2% | -10.1% | 3.59% | 9.82倍 | 1.54倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
IGポート | 215,700円 | +9.7% | +24.5% | 0.70% | 36.97倍 | 5.66倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
セルシス | 115,000円 | -1.0% | +50.8% | 2.09% | 26.82倍 | 6.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Web3型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム