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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,675 | 1,682 | 1,661 | 1,664 | +2 | +0.1% | 68,600 |
2021/01/19 | 1,676 | 1,681 | 1,660 | 1,662 | -15 | -0.9% | 29,800 |
2021/01/18 | 1,646 | 1,677 | 1,640 | 1,677 | +19 | +1.1% | 41,700 |
2021/01/15 | 1,659 | 1,672 | 1,640 | 1,658 | -4 | -0.2% | 86,800 |
2021/01/14 | 1,642 | 1,682 | 1,640 | 1,662 | +13 | +0.8% | 62,900 |
2021/01/13 | 1,669 | 1,671 | 1,632 | 1,649 | -32 | -1.9% | 88,100 |
2021/01/12 | 1,700 | 1,702 | 1,674 | 1,681 | -29 | -1.7% | 67,800 |
2021/01/08 | 1,660 | 1,715 | 1,653 | 1,710 | +51 | +3.1% | 114,700 |
2021/01/07 | 1,693 | 1,693 | 1,642 | 1,659 | -5 | -0.3% | 111,000 |
2021/01/06 | 1,681 | 1,692 | 1,661 | 1,664 | -17 | -1% | 98,500 |
2021/01/05 | 1,720 | 1,732 | 1,674 | 1,681 | -36 | -2.1% | 119,400 |
2021/01/04 | 1,763 | 1,763 | 1,696 | 1,717 | -33 | -1.9% | 82,200 |
2020/12/30 | 1,749 | 1,779 | 1,722 | 1,750 | -9 | -0.5% | 139,100 |
2020/12/29 | 1,742 | 1,765 | 1,716 | 1,759 | +19 | +1.1% | 111,700 |
2020/12/28 | 1,723 | 1,745 | 1,709 | 1,740 | +3 | +0.2% | 95,800 |
2020/12/25 | 1,687 | 1,738 | 1,681 | 1,737 | +55 | +3.3% | 90,000 |
2020/12/24 | 1,679 | 1,690 | 1,660 | 1,682 | +7 | +0.4% | 50,100 |
2020/12/23 | 1,642 | 1,681 | 1,637 | 1,675 | +46 | +2.8% | 78,400 |
2020/12/22 | 1,678 | 1,678 | 1,624 | 1,629 | -77 | -4.5% | 104,100 |
2020/12/21 | 1,734 | 1,743 | 1,705 | 1,706 | -7 | -0.4% | 57,300 |
2020/12/18 | 1,685 | 1,725 | 1,670 | 1,713 | +17 | +1% | 104,400 |
2020/12/17 | 1,724 | 1,724 | 1,683 | 1,696 | -34 | -2% | 96,200 |
2020/12/16 | 1,756 | 1,767 | 1,729 | 1,730 | -21 | -1.2% | 90,100 |
2020/12/15 | 1,769 | 1,792 | 1,750 | 1,751 | -18 | -1% | 68,500 |
2020/12/14 | 1,778 | 1,790 | 1,768 | 1,769 | -2 | -0.1% | 54,300 |
2020/12/11 | 1,746 | 1,778 | 1,735 | 1,771 | +19 | +1.1% | 103,200 |
2020/12/10 | 1,720 | 1,770 | 1,717 | 1,752 | -8 | -0.5% | 126,400 |
2020/12/09 | 1,683 | 1,760 | 1,676 | 1,760 | +82 | +4.9% | 159,800 |
2020/12/08 | 1,670 | 1,688 | 1,641 | 1,678 | -5 | -0.3% | 88,000 |
2020/12/07 | 1,672 | 1,690 | 1,629 | 1,683 | +9 | +0.5% | 175,800 |
2020/12/04 | 1,634 | 1,678 | 1,627 | 1,674 | +31 | +1.9% | 111,900 |
2020/12/03 | 1,620 | 1,648 | 1,603 | 1,643 | +13 | +0.8% | 91,800 |
2020/12/02 | 1,670 | 1,670 | 1,627 | 1,630 | -27 | -1.6% | 115,200 |
2020/12/01 | 1,629 | 1,665 | 1,626 | 1,657 | +23 | +1.4% | 99,400 |
2020/11/30 | 1,615 | 1,661 | 1,607 | 1,634 | +1 | +0.1% | 149,100 |
2020/11/27 | 1,594 | 1,653 | 1,594 | 1,633 | +39 | +2.4% | 235,200 |
2020/11/26 | 1,529 | 1,607 | 1,522 | 1,594 | +79 | +5.2% | 185,500 |
2020/11/25 | 1,551 | 1,551 | 1,515 | 1,515 | -15 | -1% | 91,600 |
2020/11/24 | 1,539 | 1,550 | 1,530 | 1,530 | +9 | +0.6% | 88,400 |
2020/11/20 | 1,500 | 1,526 | 1,486 | 1,521 | +16 | +1.1% | 97,100 |
2020/11/19 | 1,514 | 1,532 | 1,503 | 1,505 | -9 | -0.6% | 90,600 |
2020/11/18 | 1,520 | 1,527 | 1,509 | 1,514 | -2 | -0.1% | 127,200 |
2020/11/17 | 1,541 | 1,559 | 1,505 | 1,516 | -40 | -2.6% | 212,800 |
2020/11/16 | 1,540 | 1,592 | 1,539 | 1,556 | +75 | +5.1% | 353,900 |
2020/11/13 | 1,498 | 1,523 | 1,477 | 1,481 | -13 | -0.9% | 199,400 |
2020/11/12 | 1,495 | 1,498 | 1,477 | 1,494 | +7 | +0.5% | 112,700 |
2020/11/11 | 1,475 | 1,500 | 1,468 | 1,487 | +33 | +2.3% | 141,100 |
2020/11/10 | 1,469 | 1,477 | 1,445 | 1,454 | +8 | +0.6% | 111,000 |
2020/11/09 | 1,468 | 1,470 | 1,437 | 1,446 | -6 | -0.4% | 64,900 |
2020/11/06 | 1,445 | 1,458 | 1,440 | 1,452 | +9 | +0.6% | 81,700 |
901~
950
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