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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/01 | 1,400 | 1,481 | 1,395 | 1,475 | -110 | -6.9% | 1,182,600 |
| 2021/02/26 | 1,536 | 1,608 | 1,526 | 1,585 | +8 | +0.5% | 284,900 |
| 2021/02/25 | 1,572 | 1,586 | 1,536 | 1,577 | +7 | +0.4% | 171,700 |
| 2021/02/24 | 1,600 | 1,605 | 1,560 | 1,570 | -15 | -0.9% | 145,000 |
| 2021/02/22 | 1,600 | 1,620 | 1,580 | 1,585 | -3 | -0.2% | 162,800 |
| 2021/02/19 | 1,620 | 1,632 | 1,563 | 1,588 | -28 | -1.7% | 218,400 |
| 2021/02/18 | 1,683 | 1,699 | 1,609 | 1,616 | -68 | -4% | 211,600 |
| 2021/02/17 | 1,720 | 1,738 | 1,683 | 1,684 | -54 | -3.1% | 163,500 |
| 2021/02/16 | 1,800 | 1,815 | 1,731 | 1,738 | -63 | -3.5% | 207,000 |
| 2021/02/15 | 1,891 | 1,893 | 1,796 | 1,801 | -92 | -4.9% | 236,800 |
| 2021/02/12 | 1,797 | 1,935 | 1,797 | 1,893 | +174 | +10.1% | 457,500 |
| 2021/02/10 | 1,705 | 1,740 | 1,705 | 1,719 | +14 | +0.8% | 94,300 |
| 2021/02/09 | 1,715 | 1,715 | 1,697 | 1,705 | -10 | -0.6% | 76,200 |
| 2021/02/08 | 1,715 | 1,739 | 1,708 | 1,715 | +8 | +0.5% | 53,900 |
| 2021/02/05 | 1,694 | 1,720 | 1,694 | 1,707 | +14 | +0.8% | 54,200 |
| 2021/02/04 | 1,704 | 1,721 | 1,690 | 1,693 | -20 | -1.2% | 58,100 |
| 2021/02/03 | 1,704 | 1,725 | 1,697 | 1,713 | +7 | +0.4% | 48,000 |
| 2021/02/02 | 1,709 | 1,722 | 1,697 | 1,706 | -3 | -0.2% | 80,700 |
| 2021/02/01 | 1,712 | 1,730 | 1,706 | 1,709 | -3 | -0.2% | 36,400 |
| 2021/01/29 | 1,693 | 1,735 | 1,686 | 1,712 | +19 | +1.1% | 113,400 |
| 2021/01/28 | 1,660 | 1,698 | 1,655 | 1,693 | +12 | +0.7% | 76,600 |
| 2021/01/27 | 1,679 | 1,690 | 1,667 | 1,681 | +17 | +1% | 46,100 |
| 2021/01/26 | 1,673 | 1,673 | 1,641 | 1,664 | -11 | -0.7% | 74,700 |
| 2021/01/25 | 1,663 | 1,680 | 1,646 | 1,675 | +15 | +0.9% | 51,000 |
| 2021/01/22 | 1,655 | 1,692 | 1,654 | 1,660 | -12 | -0.7% | 56,800 |
| 2021/01/21 | 1,670 | 1,696 | 1,664 | 1,672 | +8 | +0.5% | 58,300 |
| 2021/01/20 | 1,675 | 1,682 | 1,661 | 1,664 | +2 | +0.1% | 68,600 |
| 2021/01/19 | 1,676 | 1,681 | 1,660 | 1,662 | -15 | -0.9% | 29,800 |
| 2021/01/18 | 1,646 | 1,677 | 1,640 | 1,677 | +19 | +1.1% | 41,700 |
| 2021/01/15 | 1,659 | 1,672 | 1,640 | 1,658 | -4 | -0.2% | 86,800 |
| 2021/01/14 | 1,642 | 1,682 | 1,640 | 1,662 | +13 | +0.8% | 62,900 |
| 2021/01/13 | 1,669 | 1,671 | 1,632 | 1,649 | -32 | -1.9% | 88,100 |
| 2021/01/12 | 1,700 | 1,702 | 1,674 | 1,681 | -29 | -1.7% | 67,800 |
| 2021/01/08 | 1,660 | 1,715 | 1,653 | 1,710 | +51 | +3.1% | 114,700 |
1051～
1100
件表示中 / 3736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 | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74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 |
| バンクイノベ | 1,052,000円 | +2.8% | +2.8% | 0.00% | 52.26倍 | 8.46倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| アカツキ | 288,700円 | +9.9% | +41.7% | 3.81% | 11.89倍 | 1.01倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＩＴＦＯＲ | 148,300円 | +13.9% | +14.5% | 4.05% | 13.06倍 | 2.06倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 200,400円 | +9.7% | +24.5% | 0.75% | 34.35倍 | 5.38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 |
市場注目の銘柄
チャート関連のコラム
