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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,015 | 1,021 | 1,009 | 1,012 | +7 | +0.7% | 42,900 |
| 2025/02/05 | 1,007 | 1,013 | 1,005 | 1,005 | -2 | -0.2% | 30,900 |
| 2025/02/04 | 1,021 | 1,021 | 1,006 | 1,007 | +1 | +0.1% | 71,100 |
| 2025/02/03 | 1,034 | 1,036 | 1,006 | 1,006 | -38 | -3.6% | 100,800 |
| 2025/01/31 | 1,060 | 1,066 | 1,038 | 1,044 | -15 | -1.4% | 135,300 |
| 2025/01/30 | 1,034 | 1,062 | 1,034 | 1,059 | +25 | +2.4% | 229,700 |
| 2025/01/29 | 1,033 | 1,038 | 1,026 | 1,034 | +1 | +0.1% | 95,000 |
| 2025/01/28 | 1,020 | 1,037 | 1,019 | 1,033 | +10 | +1% | 114,900 |
| 2025/01/27 | 1,026 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 99,200 |
| 2025/01/24 | 1,010 | 1,025 | 1,008 | 1,022 | +22 | +2.2% | 134,300 |
| 2025/01/23 | 1,000 | 1,001 | 991 | 1,000 | ±0 | ±0% | 67,500 |
| 2025/01/22 | 1,005 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 33,600 |
| 2025/01/21 | 1,000 | 1,005 | 996 | 1,005 | +12 | +1.2% | 41,300 |
| 2025/01/20 | 994 | 1,006 | 992 | 993 | -1 | -0.1% | 53,100 |
| 2025/01/17 | 994 | 996 | 985 | 994 | ±0 | ±0% | 90,600 |
| 2025/01/16 | 996 | 999 | 989 | 994 | -2 | -0.2% | 93,100 |
| 2025/01/15 | 997 | 999 | 995 | 996 | -2 | -0.2% | 59,700 |
| 2025/01/14 | 1,003 | 1,015 | 995 | 998 | -5 | -0.5% | 92,200 |
| 2025/01/10 | 1,000 | 1,006 | 995 | 1,003 | +5 | +0.5% | 52,700 |
| 2025/01/09 | 1,012 | 1,012 | 995 | 998 | -8 | -0.8% | 175,000 |
| 2025/01/08 | 1,026 | 1,026 | 1,004 | 1,006 | -20 | -1.9% | 95,300 |
| 2025/01/07 | 1,037 | 1,039 | 1,020 | 1,026 | -13 | -1.3% | 105,200 |
| 2025/01/06 | 1,063 | 1,063 | 1,036 | 1,039 | -24 | -2.3% | 143,000 |
| 2024/12/30 | 1,050 | 1,063 | 1,042 | 1,063 | +12 | +1.1% | 90,800 |
| 2024/12/27 | 1,060 | 1,060 | 1,036 | 1,051 | -4 | -0.4% | 206,500 |
| 2024/12/26 | 1,063 | 1,069 | 1,046 | 1,055 | -7 | -0.7% | 108,600 |
| 2024/12/25 | 1,061 | 1,062 | 1,046 | 1,062 | +2 | +0.2% | 67,200 |
| 2024/12/24 | 1,059 | 1,069 | 1,054 | 1,060 | +1 | +0.1% | 78,500 |
| 2024/12/23 | 1,030 | 1,060 | 1,030 | 1,059 | +31 | +3% | 168,700 |
| 2024/12/20 | 1,013 | 1,059 | 1,010 | 1,028 | +25 | +2.5% | 338,500 |
| 2024/12/19 | 990 | 1,004 | 988 | 1,003 | +8 | +0.8% | 94,400 |
| 2024/12/18 | 1,000 | 1,000 | 989 | 995 | -5 | -0.5% | 81,600 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,000 | -11 | -1.1% | 75,400 |
| 2024/12/16 | 1,016 | 1,016 | 1,004 | 1,011 | -5 | -0.5% | 53,200 |
| 2024/12/13 | 1,014 | 1,025 | 1,014 | 1,016 | -1 | -0.1% | 66,200 |
| 2024/12/12 | 1,018 | 1,024 | 1,016 | 1,017 | -1 | -0.1% | 69,100 |
| 2024/12/11 | 1,029 | 1,034 | 1,014 | 1,018 | +4 | +0.4% | 127,800 |
| 2024/12/10 | 1,022 | 1,026 | 1,013 | 1,014 | -9 | -0.9% | 65,000 |
| 2024/12/09 | 991 | 1,032 | 988 | 1,023 | +33 | +3.3% | 175,600 |
| 2024/12/06 | 1,005 | 1,005 | 987 | 990 | -5 | -0.5% | 76,300 |
| 2024/12/05 | 1,010 | 1,013 | 992 | 995 | -20 | -2% | 75,400 |
| 2024/12/04 | 1,024 | 1,024 | 1,008 | 1,015 | -9 | -0.9% | 47,500 |
| 2024/12/03 | 1,028 | 1,030 | 1,018 | 1,024 | -2 | -0.2% | 53,500 |
| 2024/12/02 | 1,018 | 1,028 | 1,010 | 1,026 | +5 | +0.5% | 35,400 |
| 2024/11/29 | 1,024 | 1,024 | 1,018 | 1,021 | -3 | -0.3% | 37,900 |
| 2024/11/28 | 1,028 | 1,033 | 1,021 | 1,024 | -3 | -0.3% | 38,800 |
| 2024/11/27 | 1,024 | 1,027 | 1,015 | 1,027 | +7 | +0.7% | 62,000 |
| 2024/11/26 | 1,022 | 1,027 | 1,015 | 1,020 | -2 | -0.2% | 69,900 |
| 2024/11/25 | 1,011 | 1,027 | 1,010 | 1,022 | +11 | +1.1% | 90,400 |
| 2024/11/22 | 996 | 1,016 | 995 | 1,011 | +15 | +1.5% | 50,400 |
101～
150
件表示中 / 3735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 | 1,043,000円 | +2.8% | +2.8% | 0.00% | 51.82倍 | 8.39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 |
| ＧＭＯ－ＦＧ | 499,500円 | +18.7% | +32.3% | 1.60% | 31.33倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＵＬＳ－Ｇ | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
