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 |
|---|---|---|---|---|---|---|---|
| 2020/10/09 | 1,551 | 1,555 | 1,524 | 1,552 | -8 | -0.5% | 123,400 |
| 2020/10/08 | 1,588 | 1,600 | 1,557 | 1,560 | -8 | -0.5% | 147,800 |
| 2020/10/07 | 1,584 | 1,591 | 1,563 | 1,568 | -17 | -1.1% | 112,700 |
| 2020/10/06 | 1,586 | 1,612 | 1,577 | 1,585 | +6 | +0.4% | 167,500 |
| 2020/10/05 | 1,607 | 1,618 | 1,577 | 1,579 | -11 | -0.7% | 115,300 |
| 2020/10/02 | 1,628 | 1,646 | 1,582 | 1,590 | - | - | 131,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,655 | 1,664 | 1,624 | 1,624 | -32 | -1.9% | 158,900 |
| 2020/09/29 | 1,627 | 1,664 | 1,588 | 1,656 | ±0 | ±0% | 273,800 |
| 2020/09/28 | 1,673 | 1,675 | 1,639 | 1,656 | +47 | +2.9% | 516,900 |
| 2020/09/25 | 1,608 | 1,645 | 1,605 | 1,609 | +7 | +0.4% | 264,300 |
| 2020/09/24 | 1,633 | 1,646 | 1,601 | 1,602 | -27 | -1.7% | 183,000 |
| 2020/09/23 | 1,650 | 1,669 | 1,628 | 1,629 | -12 | -0.7% | 255,100 |
| 2020/09/18 | 1,634 | 1,654 | 1,634 | 1,641 | +15 | +0.9% | 207,700 |
| 2020/09/17 | 1,615 | 1,638 | 1,596 | 1,626 | +3 | +0.2% | 184,200 |
| 2020/09/16 | 1,612 | 1,657 | 1,612 | 1,623 | +18 | +1.1% | 164,300 |
| 2020/09/15 | 1,613 | 1,627 | 1,600 | 1,605 | -16 | -1% | 128,900 |
| 2020/09/14 | 1,596 | 1,628 | 1,596 | 1,621 | +25 | +1.6% | 114,100 |
| 2020/09/11 | 1,553 | 1,600 | 1,546 | 1,596 | +44 | +2.8% | 188,500 |
| 2020/09/10 | 1,555 | 1,558 | 1,536 | 1,552 | -11 | -0.7% | 147,200 |
| 2020/09/09 | 1,562 | 1,593 | 1,560 | 1,563 | -27 | -1.7% | 182,900 |
| 2020/09/08 | 1,578 | 1,611 | 1,566 | 1,590 | +18 | +1.1% | 198,300 |
| 2020/09/07 | 1,585 | 1,604 | 1,565 | 1,572 | -22 | -1.4% | 168,700 |
| 2020/09/04 | 1,590 | 1,598 | 1,565 | 1,594 | -16 | -1% | 155,800 |
| 2020/09/03 | 1,614 | 1,627 | 1,605 | 1,610 | ±0 | ±0% | 123,400 |
| 2020/09/02 | 1,648 | 1,648 | 1,605 | 1,610 | -17 | -1% | 179,100 |
| 2020/09/01 | 1,609 | 1,636 | 1,598 | 1,627 | +19 | +1.2% | 158,800 |
| 2020/08/31 | 1,569 | 1,632 | 1,569 | 1,608 | +44 | +2.8% | 182,300 |
| 2020/08/28 | 1,585 | 1,603 | 1,542 | 1,564 | -15 | -0.9% | 153,800 |
| 2020/08/27 | 1,565 | 1,582 | 1,540 | 1,579 | +14 | +0.9% | 106,900 |
| 2020/08/26 | 1,571 | 1,575 | 1,543 | 1,565 | -4 | -0.3% | 78,800 |
| 2020/08/25 | 1,582 | 1,588 | 1,564 | 1,569 | +21 | +1.4% | 141,900 |
| 2020/08/24 | 1,520 | 1,567 | 1,516 | 1,548 | +36 | +2.4% | 167,000 |
| 2020/08/21 | 1,513 | 1,538 | 1,511 | 1,512 | -2 | -0.1% | 107,600 |
| 2020/08/20 | 1,518 | 1,534 | 1,506 | 1,514 | +4 | +0.3% | 118,000 |
| 2020/08/19 | 1,529 | 1,529 | 1,501 | 1,510 | -11 | -0.7% | 110,900 |
| 2020/08/18 | 1,507 | 1,527 | 1,495 | 1,521 | +14 | +0.9% | 80,100 |
| 2020/08/17 | 1,525 | 1,528 | 1,502 | 1,507 | -19 | -1.2% | 73,700 |
| 2020/08/14 | 1,523 | 1,550 | 1,515 | 1,526 | +15 | +1% | 97,000 |
| 2020/08/13 | 1,523 | 1,533 | 1,504 | 1,511 | -12 | -0.8% | 160,500 |
| 2020/08/12 | 1,509 | 1,525 | 1,479 | 1,523 | +5 | +0.3% | 158,000 |
| 2020/08/11 | 1,468 | 1,540 | 1,467 | 1,518 | +137 | +9.9% | 499,000 |
| 2020/08/07 | 1,375 | 1,389 | 1,354 | 1,381 | +2 | +0.1% | 175,900 |
| 2020/08/06 | 1,346 | 1,379 | 1,334 | 1,379 | +28 | +2.1% | 134,800 |
| 2020/08/05 | 1,380 | 1,380 | 1,342 | 1,351 | -31 | -2.2% | 174,200 |
| 2020/08/04 | 1,366 | 1,384 | 1,353 | 1,382 | +25 | +1.8% | 132,200 |
| 2020/08/03 | 1,346 | 1,382 | 1,340 | 1,357 | +20 | +1.5% | 111,800 |
| 2020/07/31 | 1,372 | 1,372 | 1,318 | 1,337 | -45 | -3.3% | 146,600 |
| 2020/07/30 | 1,388 | 1,388 | 1,360 | 1,382 | -3 | -0.2% | 123,000 |
| 2020/07/29 | 1,407 | 1,411 | 1,385 | 1,385 | -22 | -1.6% | 106,600 |
1001～
1050
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
