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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 1,472 | 1,475 | 1,458 | 1,470 | +8 | +0.5% | 250,500 |
| 2021/04/01 | 1,460 | 1,469 | 1,447 | 1,462 | +3 | +0.2% | 303,800 |
| 2021/03/31 | 1,477 | 1,479 | 1,448 | 1,459 | -7 | -0.5% | 435,600 |
| 2021/03/30 | 1,460 | 1,469 | 1,430 | 1,466 | +11 | +0.8% | 358,900 |
| 2021/03/29 | 1,484 | 1,485 | 1,442 | 1,455 | -2 | -0.1% | 453,900 |
| 2021/03/26 | 1,446 | 1,462 | 1,430 | 1,457 | +25 | +1.7% | 354,300 |
| 2021/03/25 | 1,430 | 1,447 | 1,413 | 1,432 | +15 | +1.1% | 351,800 |
| 2021/03/24 | 1,440 | 1,450 | 1,396 | 1,417 | -34 | -2.3% | 580,200 |
| 2021/03/23 | 1,481 | 1,506 | 1,451 | 1,451 | -25 | -1.7% | 446,100 |
| 2021/03/22 | 1,489 | 1,496 | 1,460 | 1,476 | -9 | -0.6% | 509,300 |
| 2021/03/19 | 1,474 | 1,503 | 1,465 | 1,485 | +10 | +0.7% | 639,500 |
| 2021/03/18 | 1,491 | 1,497 | 1,462 | 1,475 | -4 | -0.3% | 713,300 |
| 2021/03/17 | 1,453 | 1,483 | 1,441 | 1,479 | +31 | +2.1% | 1,037,600 |
| 2021/03/16 | 1,380 | 1,448 | 1,380 | 1,448 | +70 | +5.1% | 4,686,500 |
| 2021/03/15 | 1,361 | 1,394 | 1,359 | 1,378 | +22 | +1.6% | 1,822,000 |
| 2021/03/12 | 1,355 | 1,372 | 1,347 | 1,356 | +2 | +0.1% | 1,258,900 |
| 2021/03/11 | 1,365 | 1,374 | 1,354 | 1,354 | -9 | -0.7% | 2,147,500 |
| 2021/03/10 | 1,367 | 1,384 | 1,360 | 1,363 | -33 | -2.4% | 2,562,000 |
| 2021/03/09 | 1,392 | 1,428 | 1,392 | 1,396 | +4 | +0.3% | 1,725,100 |
| 2021/03/08 | 1,413 | 1,440 | 1,387 | 1,392 | -31 | -2.2% | 785,700 |
| 2021/03/05 | 1,440 | 1,464 | 1,415 | 1,423 | -32 | -2.2% | 423,100 |
| 2021/03/04 | 1,460 | 1,478 | 1,443 | 1,455 | -18 | -1.2% | 482,000 |
| 2021/03/03 | 1,454 | 1,495 | 1,435 | 1,473 | +20 | +1.4% | 695,000 |
| 2021/03/02 | 1,462 | 1,467 | 1,417 | 1,453 | -22 | -1.5% | 871,200 |
| 2021/03/01 | 1,400 | 1,481 | 1,395 | 1,475 | -110 | -6.9% | 1,182,600 |
| 2021/02/26 | 1,536 | 1,608 | 1,526 | 1,585 | +8 | +0.5% | 284,900 |
| 2021/02/25 | 1,572 | 1,586 | 1,536 | 1,577 | +7 | +0.4% | 171,700 |
| 2021/02/24 | 1,600 | 1,605 | 1,560 | 1,570 | -15 | -0.9% | 145,000 |
| 2021/02/22 | 1,600 | 1,620 | 1,580 | 1,585 | -3 | -0.2% | 162,800 |
| 2021/02/19 | 1,620 | 1,632 | 1,563 | 1,588 | -28 | -1.7% | 218,400 |
| 2021/02/18 | 1,683 | 1,699 | 1,609 | 1,616 | -68 | -4% | 211,600 |
| 2021/02/17 | 1,720 | 1,738 | 1,683 | 1,684 | -54 | -3.1% | 163,500 |
| 2021/02/16 | 1,800 | 1,815 | 1,731 | 1,738 | -63 | -3.5% | 207,000 |
| 2021/02/15 | 1,891 | 1,893 | 1,796 | 1,801 | -92 | -4.9% | 236,800 |
| 2021/02/12 | 1,797 | 1,935 | 1,797 | 1,893 | +174 | +10.1% | 457,500 |
| 2021/02/10 | 1,705 | 1,740 | 1,705 | 1,719 | +14 | +0.8% | 94,300 |
| 2021/02/09 | 1,715 | 1,715 | 1,697 | 1,705 | -10 | -0.6% | 76,200 |
| 2021/02/08 | 1,715 | 1,739 | 1,708 | 1,715 | +8 | +0.5% | 53,900 |
| 2021/02/05 | 1,694 | 1,720 | 1,694 | 1,707 | +14 | +0.8% | 54,200 |
| 2021/02/04 | 1,704 | 1,721 | 1,690 | 1,693 | -20 | -1.2% | 58,100 |
| 2021/02/03 | 1,704 | 1,725 | 1,697 | 1,713 | +7 | +0.4% | 48,000 |
| 2021/02/02 | 1,709 | 1,722 | 1,697 | 1,706 | -3 | -0.2% | 80,700 |
| 2021/02/01 | 1,712 | 1,730 | 1,706 | 1,709 | -3 | -0.2% | 36,400 |
| 2021/01/29 | 1,693 | 1,735 | 1,686 | 1,712 | +19 | +1.1% | 113,400 |
| 2021/01/28 | 1,660 | 1,698 | 1,655 | 1,693 | +12 | +0.7% | 76,600 |
| 2021/01/27 | 1,679 | 1,690 | 1,667 | 1,681 | +17 | +1% | 46,100 |
| 2021/01/26 | 1,673 | 1,673 | 1,641 | 1,664 | -11 | -0.7% | 74,700 |
| 2021/01/25 | 1,663 | 1,680 | 1,646 | 1,675 | +15 | +0.9% | 51,000 |
| 2021/01/22 | 1,655 | 1,692 | 1,654 | 1,660 | -12 | -0.7% | 56,800 |
| 2021/01/21 | 1,670 | 1,696 | 1,664 | 1,672 | +8 | +0.5% | 58,300 |
851～
900
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
