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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 7,200 | 7,320 | 7,010 | 7,260 | +10 | +0.1% | 37,600 |
2020/03/25 | 7,260 | 7,290 | 7,120 | 7,250 | +180 | +2.5% | 29,700 |
2020/03/24 | 7,100 | 7,250 | 6,950 | 7,070 | +160 | +2.3% | 36,500 |
2020/03/23 | 7,010 | 7,010 | 6,560 | 6,910 | +290 | +4.4% | 50,500 |
2020/03/19 | 6,250 | 6,620 | 6,170 | 6,620 | +570 | +9.4% | 45,700 |
2020/03/18 | 5,870 | 6,210 | 5,870 | 6,050 | +260 | +4.5% | 40,900 |
2020/03/17 | 5,400 | 5,830 | 5,360 | 5,790 | +240 | +4.3% | 56,100 |
2020/03/16 | 5,500 | 5,800 | 5,480 | 5,550 | +90 | +1.6% | 40,100 |
2020/03/13 | 5,400 | 5,560 | 5,200 | 5,460 | -360 | -6.2% | 47,400 |
2020/03/12 | 6,000 | 6,070 | 5,790 | 5,820 | -400 | -6.4% | 53,600 |
2020/03/11 | 6,430 | 6,490 | 6,220 | 6,220 | -210 | -3.3% | 38,800 |
2020/03/10 | 6,000 | 6,430 | 5,900 | 6,430 | +230 | +3.7% | 40,000 |
2020/03/09 | 6,480 | 6,480 | 6,170 | 6,200 | -410 | -6.2% | 35,300 |
2020/03/06 | 6,690 | 6,690 | 6,550 | 6,610 | -160 | -2.4% | 29,900 |
2020/03/05 | 6,900 | 6,930 | 6,720 | 6,770 | -10 | -0.1% | 25,700 |
2020/03/04 | 6,550 | 6,830 | 6,540 | 6,780 | +110 | +1.6% | 33,900 |
2020/03/03 | 7,110 | 7,160 | 6,670 | 6,670 | -370 | -5.3% | 60,400 |
2020/03/02 | 6,510 | 7,080 | 6,510 | 7,040 | +390 | +5.9% | 54,000 |
2020/02/28 | 6,780 | 6,860 | 6,650 | 6,650 | -300 | -4.3% | 62,400 |
2020/02/27 | 7,100 | 7,100 | 6,900 | 6,950 | -150 | -2.1% | 48,300 |
2020/02/26 | 7,000 | 7,160 | 7,000 | 7,100 | +10 | +0.1% | 41,400 |
2020/02/25 | 7,040 | 7,170 | 6,980 | 7,090 | -140 | -1.9% | 41,300 |
2020/02/21 | 7,200 | 7,250 | 7,110 | 7,230 | +70 | +1% | 24,800 |
2020/02/20 | 7,180 | 7,220 | 7,100 | 7,160 | +110 | +1.6% | 22,500 |
2020/02/19 | 7,000 | 7,080 | 6,950 | 7,050 | +50 | +0.7% | 29,500 |
2020/02/18 | 7,260 | 7,260 | 6,970 | 7,000 | -340 | -4.6% | 45,600 |
2020/02/17 | 7,310 | 7,390 | 7,220 | 7,340 | +420 | +6.1% | 68,800 |
2020/02/14 | 7,000 | 7,020 | 6,920 | 6,920 | -80 | -1.1% | 23,400 |
2020/02/13 | 7,040 | 7,090 | 6,970 | 7,000 | +20 | +0.3% | 15,600 |
2020/02/12 | 7,010 | 7,070 | 6,980 | 6,980 | -60 | -0.9% | 17,500 |
2020/02/10 | 7,100 | 7,130 | 7,010 | 7,040 | -60 | -0.8% | 28,200 |
2020/02/07 | 7,160 | 7,180 | 7,100 | 7,100 | -100 | -1.4% | 17,600 |
2020/02/06 | 7,200 | 7,240 | 7,170 | 7,200 | +40 | +0.6% | 19,800 |
2020/02/05 | 7,240 | 7,300 | 7,130 | 7,160 | +20 | +0.3% | 19,200 |
2020/02/04 | 7,110 | 7,150 | 7,070 | 7,140 | +30 | +0.4% | 20,400 |
2020/02/03 | 7,130 | 7,220 | 7,110 | 7,110 | -130 | -1.8% | 21,700 |
2020/01/31 | 7,140 | 7,290 | 7,140 | 7,240 | +140 | +2% | 24,700 |
2020/01/30 | 7,240 | 7,240 | 7,060 | 7,100 | -180 | -2.5% | 40,100 |
2020/01/29 | 7,400 | 7,400 | 7,270 | 7,280 | -150 | -2% | 25,200 |
2020/01/28 | 7,380 | 7,460 | 7,300 | 7,430 | +10 | +0.1% | 31,600 |
2020/01/27 | 7,430 | 7,510 | 7,350 | 7,420 | -90 | -1.2% | 22,400 |
2020/01/24 | 7,570 | 7,570 | 7,460 | 7,510 | +10 | +0.1% | 22,100 |
2020/01/23 | 7,510 | 7,580 | 7,470 | 7,500 | -60 | -0.8% | 21,100 |
2020/01/22 | 7,590 | 7,650 | 7,530 | 7,560 | +30 | +0.4% | 26,400 |
2020/01/21 | 7,530 | 7,580 | 7,460 | 7,530 | +30 | +0.4% | 17,200 |
2020/01/20 | 7,430 | 7,530 | 7,390 | 7,500 | +70 | +0.9% | 27,200 |
2020/01/17 | 7,520 | 7,520 | 7,370 | 7,430 | -10 | -0.1% | 21,800 |
2020/01/16 | 7,400 | 7,500 | 7,400 | 7,440 | +10 | +0.1% | 14,000 |
2020/01/15 | 7,410 | 7,480 | 7,370 | 7,430 | +60 | +0.8% | 20,900 |
2020/01/14 | 7,480 | 7,480 | 7,340 | 7,370 | -140 | -1.9% | 35,500 |
1101~
1150
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