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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 7,490 | 7,540 | 7,390 | 7,510 | +20 | +0.3% | 59,200 |
| 2019/12/02 | 7,900 | 7,900 | 7,430 | 7,490 | +140 | +1.9% | 146,500 |
| 2019/11/29 | 7,200 | 7,410 | 7,110 | 7,350 | +120 | +1.7% | 43,400 |
| 2019/11/28 | 7,270 | 7,330 | 7,200 | 7,230 | -90 | -1.2% | 34,800 |
| 2019/11/27 | 7,290 | 7,370 | 7,260 | 7,320 | +30 | +0.4% | 32,200 |
| 2019/11/26 | 7,120 | 7,310 | 7,050 | 7,290 | +160 | +2.2% | 54,700 |
| 2019/11/25 | 7,020 | 7,150 | 6,990 | 7,130 | +110 | +1.6% | 34,200 |
| 2019/11/22 | 7,020 | 7,100 | 6,980 | 7,020 | -40 | -0.6% | 27,200 |
| 2019/11/21 | 7,010 | 7,120 | 7,000 | 7,060 | -10 | -0.1% | 46,400 |
| 2019/11/20 | 6,960 | 7,170 | 6,960 | 7,070 | +160 | +2.3% | 86,000 |
| 2019/11/19 | 6,800 | 6,950 | 6,800 | 6,910 | +150 | +2.2% | 94,600 |
| 2019/11/18 | 6,370 | 6,780 | 6,310 | 6,760 | +380 | +6% | 79,400 |
| 2019/11/15 | 6,200 | 6,400 | 6,180 | 6,380 | +90 | +1.4% | 58,900 |
| 2019/11/14 | 6,000 | 6,400 | 5,950 | 6,290 | +570 | +10% | 193,600 |
| 2019/11/13 | 5,690 | 5,790 | 5,660 | 5,720 | +60 | +1.1% | 22,500 |
| 2019/11/12 | 5,650 | 5,720 | 5,630 | 5,660 | -50 | -0.9% | 16,800 |
| 2019/11/11 | 5,650 | 5,770 | 5,650 | 5,710 | +60 | +1.1% | 15,100 |
| 2019/11/08 | 5,870 | 5,870 | 5,650 | 5,650 | -190 | -3.3% | 26,100 |
| 2019/11/07 | 5,700 | 5,880 | 5,680 | 5,840 | +90 | +1.6% | 17,700 |
| 2019/11/06 | 5,850 | 5,850 | 5,730 | 5,750 | -40 | -0.7% | 16,100 |
| 2019/11/05 | 5,810 | 5,840 | 5,720 | 5,790 | +60 | +1% | 20,800 |
| 2019/11/01 | 5,910 | 5,910 | 5,710 | 5,730 | -220 | -3.7% | 14,300 |
| 2019/10/31 | 5,900 | 6,040 | 5,840 | 5,950 | +40 | +0.7% | 30,700 |
| 2019/10/30 | 5,710 | 5,920 | 5,630 | 5,910 | +200 | +3.5% | 44,100 |
| 2019/10/29 | 5,790 | 5,810 | 5,710 | 5,710 | -60 | -1% | 13,000 |
| 2019/10/28 | 5,730 | 5,770 | 5,660 | 5,770 | +40 | +0.7% | 15,400 |
| 2019/10/25 | 5,670 | 5,750 | 5,670 | 5,730 | +10 | +0.2% | 10,400 |
| 2019/10/24 | 5,670 | 5,730 | 5,660 | 5,720 | +10 | +0.2% | 12,700 |
| 2019/10/23 | 5,630 | 5,750 | 5,630 | 5,710 | -10 | -0.2% | 24,900 |
| 2019/10/21 | 5,630 | 5,730 | 5,610 | 5,720 | +100 | +1.8% | 12,400 |
| 2019/10/18 | 5,560 | 5,630 | 5,560 | 5,620 | +50 | +0.9% | 13,500 |
| 2019/10/17 | 5,520 | 5,630 | 5,520 | 5,570 | +30 | +0.5% | 13,300 |
| 2019/10/16 | 5,580 | 5,640 | 5,530 | 5,540 | -10 | -0.2% | 19,800 |
| 2019/10/15 | 5,520 | 5,580 | 5,490 | 5,550 | +80 | +1.5% | 22,800 |
| 2019/10/11 | 5,460 | 5,520 | 5,430 | 5,470 | ±0 | ±0% | 24,000 |
| 2019/10/10 | 5,530 | 5,540 | 5,450 | 5,470 | -30 | -0.5% | 30,500 |
| 2019/10/09 | 5,290 | 5,520 | 5,220 | 5,500 | +190 | +3.6% | 43,500 |
| 2019/10/08 | 5,360 | 5,400 | 5,240 | 5,310 | -50 | -0.9% | 27,100 |
| 2019/10/07 | 5,430 | 5,430 | 5,290 | 5,360 | -70 | -1.3% | 21,300 |
| 2019/10/04 | 5,420 | 5,480 | 5,380 | 5,430 | -20 | -0.4% | 19,600 |
| 2019/10/03 | 5,350 | 5,460 | 5,250 | 5,450 | ±0 | ±0% | 28,800 |
| 2019/10/02 | 5,370 | 5,540 | 5,370 | 5,450 | +70 | +1.3% | 29,400 |
| 2019/10/01 | 5,350 | 5,410 | 5,350 | 5,380 | +30 | +0.6% | 9,300 |
| 2019/09/30 | 5,350 | 5,400 | 5,260 | 5,350 | -70 | -1.3% | 24,600 |
| 2019/09/27 | 5,590 | 5,600 | 5,300 | 5,420 | -310 | -5.4% | 63,800 |
| 2019/09/26 | 5,790 | 5,790 | 5,670 | 5,730 | +10 | +0.2% | 79,300 |
| 2019/09/25 | 5,720 | 5,810 | 5,720 | 5,720 | -100 | -1.7% | 24,300 |
| 2019/09/24 | 5,700 | 5,830 | 5,700 | 5,820 | +150 | +2.6% | 41,400 |
| 2019/09/20 | 5,500 | 5,690 | 5,500 | 5,670 | +170 | +3.1% | 33,900 |
| 2019/09/19 | 5,360 | 5,530 | 5,360 | 5,500 | +160 | +3% | 31,500 |
1401～
1450
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
