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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,234 | 1,260 | 1,232 | 1,249 | +18 | +1.5% | 238,400 |
2021/08/30 | 1,219 | 1,234 | 1,212 | 1,231 | +20 | +1.7% | 203,500 |
2021/08/27 | 1,213 | 1,217 | 1,204 | 1,211 | -2 | -0.2% | 134,500 |
2021/08/26 | 1,215 | 1,217 | 1,210 | 1,213 | +1 | +0.1% | 93,500 |
2021/08/25 | 1,217 | 1,227 | 1,209 | 1,212 | -5 | -0.4% | 107,300 |
2021/08/24 | 1,197 | 1,217 | 1,197 | 1,217 | +26 | +2.2% | 138,300 |
2021/08/23 | 1,190 | 1,203 | 1,182 | 1,191 | +7 | +0.6% | 143,100 |
2021/08/20 | 1,200 | 1,209 | 1,181 | 1,184 | -18 | -1.5% | 257,600 |
2021/08/19 | 1,206 | 1,212 | 1,202 | 1,202 | -11 | -0.9% | 113,400 |
2021/08/18 | 1,200 | 1,214 | 1,178 | 1,213 | +12 | +1% | 224,800 |
2021/08/17 | 1,216 | 1,223 | 1,200 | 1,201 | -7 | -0.6% | 103,600 |
2021/08/16 | 1,227 | 1,229 | 1,203 | 1,208 | -19 | -1.5% | 190,400 |
2021/08/13 | 1,242 | 1,245 | 1,213 | 1,227 | -20 | -1.6% | 223,000 |
2021/08/12 | 1,257 | 1,257 | 1,245 | 1,247 | ±0 | ±0% | 96,200 |
2021/08/11 | 1,256 | 1,256 | 1,233 | 1,247 | -6 | -0.5% | 195,900 |
2021/08/10 | 1,270 | 1,288 | 1,245 | 1,253 | -1 | -0.1% | 198,200 |
2021/08/06 | 1,256 | 1,261 | 1,249 | 1,254 | -7 | -0.6% | 111,000 |
2021/08/05 | 1,250 | 1,269 | 1,249 | 1,261 | +8 | +0.6% | 65,200 |
2021/08/04 | 1,276 | 1,278 | 1,247 | 1,253 | -23 | -1.8% | 168,700 |
2021/08/03 | 1,287 | 1,292 | 1,276 | 1,276 | -10 | -0.8% | 58,000 |
2021/08/02 | 1,293 | 1,297 | 1,286 | 1,286 | +1 | +0.1% | 70,600 |
2021/07/30 | 1,295 | 1,295 | 1,271 | 1,285 | -4 | -0.3% | 132,400 |
2021/07/29 | 1,295 | 1,301 | 1,284 | 1,289 | -4 | -0.3% | 103,700 |
2021/07/28 | 1,301 | 1,306 | 1,290 | 1,293 | -14 | -1.1% | 105,700 |
2021/07/27 | 1,308 | 1,308 | 1,299 | 1,307 | +4 | +0.3% | 64,100 |
2021/07/26 | 1,334 | 1,334 | 1,297 | 1,303 | -10 | -0.8% | 102,200 |
2021/07/21 | 1,313 | 1,329 | 1,303 | 1,313 | +12 | +0.9% | 108,600 |
2021/07/20 | 1,295 | 1,304 | 1,294 | 1,301 | -7 | -0.5% | 92,000 |
2021/07/19 | 1,315 | 1,317 | 1,296 | 1,308 | -18 | -1.4% | 91,600 |
2021/07/16 | 1,332 | 1,341 | 1,322 | 1,326 | -9 | -0.7% | 90,400 |
2021/07/15 | 1,340 | 1,340 | 1,331 | 1,335 | -5 | -0.4% | 94,900 |
2021/07/14 | 1,333 | 1,347 | 1,328 | 1,340 | +4 | +0.3% | 121,100 |
2021/07/13 | 1,329 | 1,337 | 1,323 | 1,336 | +2 | +0.1% | 122,300 |
2021/07/12 | 1,301 | 1,340 | 1,300 | 1,334 | +50 | +3.9% | 219,800 |
2021/07/09 | 1,267 | 1,289 | 1,241 | 1,284 | +6 | +0.5% | 333,700 |
2021/07/08 | 1,307 | 1,311 | 1,276 | 1,278 | -33 | -2.5% | 471,200 |
2021/07/07 | 1,330 | 1,336 | 1,307 | 1,311 | -22 | -1.7% | 230,500 |
2021/07/06 | 1,335 | 1,339 | 1,331 | 1,333 | -2 | -0.1% | 90,600 |
2021/07/05 | 1,339 | 1,343 | 1,335 | 1,335 | -4 | -0.3% | 67,000 |
2021/07/02 | 1,348 | 1,351 | 1,337 | 1,339 | +3 | +0.2% | 103,400 |
2021/07/01 | 1,351 | 1,358 | 1,335 | 1,336 | -14 | -1% | 140,600 |
2021/06/30 | 1,350 | 1,354 | 1,339 | 1,350 | +12 | +0.9% | 167,200 |
2021/06/29 | 1,345 | 1,348 | 1,331 | 1,338 | -9 | -0.7% | 123,600 |
2021/06/28 | 1,355 | 1,357 | 1,345 | 1,347 | +4 | +0.3% | 121,700 |
2021/06/25 | 1,354 | 1,357 | 1,338 | 1,343 | -5 | -0.4% | 179,900 |
2021/06/24 | 1,352 | 1,361 | 1,344 | 1,348 | -4 | -0.3% | 129,000 |
2021/06/23 | 1,362 | 1,362 | 1,343 | 1,352 | -1 | -0.1% | 146,100 |
2021/06/22 | 1,360 | 1,365 | 1,344 | 1,353 | +19 | +1.4% | 122,700 |
2021/06/21 | 1,365 | 1,369 | 1,327 | 1,334 | -39 | -2.8% | 242,000 |
2021/06/18 | 1,395 | 1,411 | 1,371 | 1,373 | -19 | -1.4% | 385,900 |
751~
800
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