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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,351 | 1,358 | 1,342 | 1,349 | +19 | +1.4% | 223,800 |
| 2021/05/13 | 1,355 | 1,366 | 1,330 | 1,330 | -47 | -3.4% | 300,700 |
| 2021/05/12 | 1,394 | 1,405 | 1,367 | 1,377 | -15 | -1.1% | 157,600 |
| 2021/05/11 | 1,405 | 1,419 | 1,390 | 1,392 | -15 | -1.1% | 155,900 |
| 2021/05/10 | 1,410 | 1,421 | 1,406 | 1,407 | -12 | -0.8% | 139,600 |
| 2021/05/07 | 1,397 | 1,437 | 1,390 | 1,419 | +31 | +2.2% | 212,600 |
| 2021/05/06 | 1,388 | 1,399 | 1,385 | 1,388 | +7 | +0.5% | 133,400 |
| 2021/04/30 | 1,393 | 1,394 | 1,380 | 1,381 | -12 | -0.9% | 155,900 |
| 2021/04/28 | 1,387 | 1,396 | 1,375 | 1,393 | +6 | +0.4% | 226,100 |
| 2021/04/27 | 1,406 | 1,413 | 1,387 | 1,387 | -18 | -1.3% | 198,300 |
| 2021/04/26 | 1,408 | 1,412 | 1,399 | 1,405 | -3 | -0.2% | 145,600 |
| 2021/04/23 | 1,415 | 1,425 | 1,404 | 1,408 | -10 | -0.7% | 126,700 |
| 2021/04/22 | 1,416 | 1,420 | 1,406 | 1,418 | +12 | +0.9% | 122,400 |
| 2021/04/21 | 1,415 | 1,417 | 1,396 | 1,406 | -18 | -1.3% | 283,400 |
| 2021/04/20 | 1,446 | 1,447 | 1,424 | 1,424 | -32 | -2.2% | 207,800 |
| 2021/04/19 | 1,458 | 1,470 | 1,449 | 1,456 | +11 | +0.8% | 218,000 |
| 2021/04/16 | 1,432 | 1,458 | 1,428 | 1,445 | +15 | +1% | 205,400 |
| 2021/04/15 | 1,424 | 1,436 | 1,418 | 1,430 | +6 | +0.4% | 105,600 |
| 2021/04/14 | 1,425 | 1,435 | 1,417 | 1,424 | +7 | +0.5% | 212,400 |
| 2021/04/13 | 1,420 | 1,434 | 1,416 | 1,417 | -10 | -0.7% | 139,200 |
| 2021/04/12 | 1,436 | 1,438 | 1,414 | 1,427 | +14 | +1% | 137,500 |
| 2021/04/09 | 1,431 | 1,445 | 1,413 | 1,413 | -12 | -0.8% | 249,300 |
| 2021/04/08 | 1,430 | 1,437 | 1,409 | 1,425 | -13 | -0.9% | 382,600 |
| 2021/04/07 | 1,444 | 1,449 | 1,424 | 1,438 | -14 | -1% | 337,400 |
| 2021/04/06 | 1,485 | 1,485 | 1,445 | 1,452 | -19 | -1.3% | 437,400 |
| 2021/04/05 | 1,480 | 1,488 | 1,463 | 1,471 | +1 | +0.1% | 302,000 |
| 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 |
1051～
1100
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
