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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/11/05 | 1,439 | 1,460 | 1,428 | 1,443 | +10 | +0.7% | 120,000 |
| 2020/11/04 | 1,450 | 1,465 | 1,421 | 1,433 | +3 | +0.2% | 74,100 |
| 2020/11/02 | 1,406 | 1,435 | 1,406 | 1,430 | +24 | +1.7% | 79,300 |
| 2020/10/30 | 1,451 | 1,452 | 1,398 | 1,406 | -45 | -3.1% | 97,900 |
| 2020/10/29 | 1,436 | 1,453 | 1,434 | 1,451 | +10 | +0.7% | 75,100 |
| 2020/10/28 | 1,440 | 1,443 | 1,416 | 1,441 | +2 | +0.1% | 88,000 |
| 2020/10/27 | 1,418 | 1,439 | 1,394 | 1,439 | +13 | +0.9% | 96,400 |
| 2020/10/26 | 1,465 | 1,481 | 1,423 | 1,426 | -24 | -1.7% | 71,200 |
| 2020/10/23 | 1,460 | 1,462 | 1,411 | 1,450 | -9 | -0.6% | 128,200 |
| 2020/10/22 | 1,500 | 1,500 | 1,448 | 1,459 | -45 | -3% | 111,700 |
| 2020/10/21 | 1,518 | 1,520 | 1,504 | 1,504 | ±0 | ±0% | 71,200 |
| 2020/10/20 | 1,529 | 1,529 | 1,500 | 1,504 | -20 | -1.3% | 52,700 |
| 2020/10/19 | 1,530 | 1,542 | 1,524 | 1,524 | -8 | -0.5% | 57,900 |
| 2020/10/16 | 1,525 | 1,539 | 1,516 | 1,532 | -2 | -0.1% | 87,900 |
| 2020/10/15 | 1,550 | 1,569 | 1,531 | 1,534 | -26 | -1.7% | 79,900 |
| 2020/10/14 | 1,550 | 1,575 | 1,550 | 1,560 | +10 | +0.6% | 106,600 |
| 2020/10/13 | 1,548 | 1,569 | 1,541 | 1,550 | +4 | +0.3% | 116,200 |
| 2020/10/12 | 1,563 | 1,575 | 1,546 | 1,546 | -6 | -0.4% | 111,100 |
951～
1000
件表示中 / 3576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 | 99,600円 | +12.7% | +1.9% | 2.51% | 15.57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 |
| Ｆｉｎａｔｅｘｔ | 89,400円 | +41.9% | +231.4% | 0.00% | 253.98倍 | 5.59倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ＮＳＷ | 305,500円 | +3.4% | +1.9% | 2.78% | 10.90倍 | 1.38倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 日シス技術 | 184,400円 | +9.1% | +11.8% | 1.46% | 19.67倍 | 3.58倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| セーフィー | 79,900円 | +20.2% | - | 0.00% | - | 4.97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 |
市場注目の銘柄
チャート関連のコラム
