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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,566 | 1,582 | 1,530 | 1,557 | -9 | -0.6% | 185,700 |
2020/06/09 | 1,569 | 1,589 | 1,560 | 1,566 | -1 | -0.1% | 127,400 |
2020/06/08 | 1,581 | 1,581 | 1,561 | 1,567 | -2 | -0.1% | 105,200 |
2020/06/05 | 1,579 | 1,579 | 1,552 | 1,569 | -11 | -0.7% | 95,300 |
2020/06/04 | 1,586 | 1,596 | 1,566 | 1,580 | +2 | +0.1% | 99,800 |
2020/06/03 | 1,636 | 1,636 | 1,571 | 1,578 | -51 | -3.1% | 155,000 |
2020/06/02 | 1,590 | 1,633 | 1,580 | 1,629 | +1 | +0.1% | 188,500 |
2020/06/01 | 1,670 | 1,670 | 1,616 | 1,628 | -33 | -2% | 82,100 |
2020/05/29 | 1,636 | 1,678 | 1,617 | 1,661 | +17 | +1% | 152,100 |
2020/05/28 | 1,641 | 1,650 | 1,611 | 1,644 | +13 | +0.8% | 123,000 |
2020/05/27 | 1,655 | 1,655 | 1,611 | 1,631 | -37 | -2.2% | 115,700 |
2020/05/26 | 1,695 | 1,699 | 1,651 | 1,668 | -12 | -0.7% | 98,200 |
2020/05/25 | 1,615 | 1,682 | 1,602 | 1,680 | +90 | +5.7% | 108,200 |
2020/05/22 | 1,595 | 1,597 | 1,556 | 1,590 | -3 | -0.2% | 110,900 |
2020/05/21 | 1,594 | 1,595 | 1,552 | 1,593 | -8 | -0.5% | 172,900 |
2020/05/20 | 1,585 | 1,611 | 1,580 | 1,601 | +7 | +0.4% | 170,400 |
2020/05/19 | 1,620 | 1,620 | 1,578 | 1,594 | -22 | -1.4% | 144,400 |
2020/05/18 | 1,711 | 1,711 | 1,578 | 1,616 | -55 | -3.3% | 192,100 |
2020/05/15 | 1,721 | 1,721 | 1,671 | 1,671 | -50 | -2.9% | 53,600 |
2020/05/14 | 1,739 | 1,741 | 1,704 | 1,721 | -18 | -1% | 41,200 |
2020/05/13 | 1,735 | 1,745 | 1,725 | 1,739 | -2 | -0.1% | 29,400 |
2020/05/12 | 1,769 | 1,785 | 1,736 | 1,741 | -28 | -1.6% | 35,400 |
2020/05/11 | 1,737 | 1,769 | 1,697 | 1,769 | +53 | +3.1% | 87,800 |
2020/05/08 | 1,748 | 1,755 | 1,702 | 1,716 | -17 | -1% | 71,700 |
2020/05/07 | 1,737 | 1,751 | 1,720 | 1,733 | +4 | +0.2% | 56,300 |
2020/05/01 | 1,770 | 1,770 | 1,718 | 1,729 | -38 | -2.2% | 54,700 |
2020/04/30 | 1,791 | 1,791 | 1,749 | 1,767 | +4 | +0.2% | 115,800 |
2020/04/28 | 1,740 | 1,763 | 1,722 | 1,763 | +20 | +1.1% | 69,600 |
2020/04/27 | 1,800 | 1,800 | 1,737 | 1,743 | -40 | -2.2% | 88,400 |
2020/04/24 | 1,767 | 1,783 | 1,743 | 1,783 | +16 | +0.9% | 77,400 |
2020/04/23 | 1,777 | 1,791 | 1,743 | 1,767 | +20 | +1.1% | 57,600 |
2020/04/22 | 1,716 | 1,750 | 1,692 | 1,747 | +8 | +0.5% | 90,700 |
2020/04/21 | 1,810 | 1,810 | 1,724 | 1,739 | -66 | -3.7% | 67,800 |
2020/04/20 | 1,821 | 1,821 | 1,791 | 1,805 | +1 | +0.1% | 49,700 |
2020/04/17 | 1,819 | 1,835 | 1,790 | 1,804 | +6 | +0.3% | 93,400 |
2020/04/16 | 1,690 | 1,798 | 1,686 | 1,798 | +107 | +6.3% | 119,400 |
2020/04/15 | 1,727 | 1,729 | 1,682 | 1,691 | -41 | -2.4% | 80,400 |
2020/04/14 | 1,689 | 1,734 | 1,675 | 1,732 | +31 | +1.8% | 87,500 |
2020/04/13 | 1,718 | 1,729 | 1,697 | 1,701 | -31 | -1.8% | 62,100 |
2020/04/10 | 1,691 | 1,732 | 1,673 | 1,732 | +19 | +1.1% | 70,400 |
2020/04/09 | 1,706 | 1,720 | 1,662 | 1,713 | +7 | +0.4% | 85,200 |
2020/04/08 | 1,700 | 1,719 | 1,653 | 1,706 | +4 | +0.2% | 90,200 |
2020/04/07 | 1,708 | 1,735 | 1,646 | 1,702 | +25 | +1.5% | 101,000 |
2020/04/06 | 1,602 | 1,694 | 1,602 | 1,677 | +35 | +2.1% | 126,200 |
2020/04/03 | 1,732 | 1,760 | 1,620 | 1,642 | -74 | -4.3% | 109,500 |
2020/04/02 | 1,700 | 1,767 | 1,693 | 1,716 | ±0 | ±0% | 93,300 |
2020/04/01 | 1,819 | 1,861 | 1,707 | 1,716 | -130 | -7% | 160,600 |
2020/03/31 | 1,925 | 1,930 | 1,800 | 1,846 | -67 | -3.5% | 117,300 |
2020/03/30 | 1,813 | 1,913 | 1,791 | 1,913 | -5,537 | -74.3% | 163,100 |
2020/03/27 | 7,320 | 7,450 | 7,100 | 7,450 | +190 | +2.6% | 45,300 |
1051~
1100
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