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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/17 | 1,394 | 1,399 | 1,385 | 1,392 | -5 | -0.4% | 106,900 |
| 2021/06/16 | 1,390 | 1,403 | 1,383 | 1,397 | +6 | +0.4% | 155,500 |
| 2021/06/15 | 1,395 | 1,399 | 1,388 | 1,391 | +10 | +0.7% | 125,600 |
| 2021/06/14 | 1,371 | 1,385 | 1,371 | 1,381 | +12 | +0.9% | 79,100 |
| 2021/06/11 | 1,387 | 1,392 | 1,369 | 1,369 | -13 | -0.9% | 186,800 |
| 2021/06/10 | 1,378 | 1,386 | 1,368 | 1,382 | +11 | +0.8% | 180,300 |
| 2021/06/09 | 1,382 | 1,393 | 1,368 | 1,371 | +13 | +1% | 243,700 |
| 2021/06/08 | 1,343 | 1,363 | 1,343 | 1,358 | +16 | +1.2% | 150,400 |
| 2021/06/07 | 1,337 | 1,348 | 1,332 | 1,342 | +16 | +1.2% | 197,500 |
| 2021/06/04 | 1,334 | 1,334 | 1,324 | 1,326 | -8 | -0.6% | 160,200 |
| 2021/06/03 | 1,340 | 1,342 | 1,331 | 1,334 | +1 | +0.1% | 121,800 |
| 2021/06/02 | 1,325 | 1,340 | 1,320 | 1,333 | +13 | +1% | 136,300 |
| 2021/06/01 | 1,337 | 1,337 | 1,311 | 1,320 | -12 | -0.9% | 164,800 |
| 2021/05/31 | 1,350 | 1,356 | 1,327 | 1,332 | -24 | -1.8% | 180,000 |
| 2021/05/28 | 1,351 | 1,359 | 1,350 | 1,356 | +7 | +0.5% | 155,500 |
| 2021/05/27 | 1,345 | 1,353 | 1,340 | 1,349 | +4 | +0.3% | 222,400 |
| 2021/05/26 | 1,331 | 1,349 | 1,330 | 1,345 | +21 | +1.6% | 122,300 |
| 2021/05/25 | 1,330 | 1,337 | 1,320 | 1,324 | -14 | -1% | 189,800 |
| 2021/05/24 | 1,339 | 1,342 | 1,327 | 1,338 | +6 | +0.5% | 101,400 |
| 2021/05/21 | 1,344 | 1,351 | 1,331 | 1,332 | -2 | -0.1% | 149,300 |
| 2021/05/20 | 1,331 | 1,343 | 1,330 | 1,334 | +1 | +0.1% | 115,600 |
| 2021/05/19 | 1,340 | 1,341 | 1,322 | 1,333 | -9 | -0.7% | 135,300 |
| 2021/05/18 | 1,361 | 1,370 | 1,342 | 1,342 | -12 | -0.9% | 278,400 |
| 2021/05/17 | 1,387 | 1,401 | 1,350 | 1,354 | +5 | +0.4% | 232,700 |
1001～
1050
件表示中 / 3770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 | 104,900円 | +7.8% | +4.3% | 2.48% | 12.41倍 | 0.83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 |
| ＡｎｙＭｉｎｄ | 78,800円 | +9.0% | -49.3% | 0.25% | 52.12倍 | 2.92倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| プレイド | 116,500円 | +23.5% | +552.2% | 0.00% | 47.75倍 | 12.27倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＵＬＳ－Ｇ | 723,000円 | +20.4% | +17.5% | 0.98% | 20.62倍 | 4.11倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 電算シスＨＤ | 413,500円 | +10.2% | +39.3% | 1.93% | 17.47倍 | 1.92倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
