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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,920 | 4,965 | 4,870 | 4,920 | -65 | -1.3% | 10,800 |
| 2019/07/30 | 4,995 | 5,020 | 4,930 | 4,985 | -25 | -0.5% | 16,800 |
| 2019/07/29 | 4,960 | 5,020 | 4,960 | 5,010 | +95 | +1.9% | 9,000 |
| 2019/07/26 | 4,890 | 4,930 | 4,855 | 4,915 | -25 | -0.5% | 7,300 |
| 2019/07/25 | 4,965 | 4,990 | 4,915 | 4,940 | ±0 | ±0% | 9,900 |
| 2019/07/24 | 4,890 | 4,945 | 4,870 | 4,940 | +70 | +1.4% | 13,000 |
| 2019/07/23 | 4,830 | 4,910 | 4,815 | 4,870 | +15 | +0.3% | 13,200 |
| 2019/07/22 | 4,955 | 4,960 | 4,800 | 4,855 | -65 | -1.3% | 18,900 |
| 2019/07/19 | 4,880 | 4,990 | 4,880 | 4,920 | +75 | +1.5% | 14,000 |
| 2019/07/18 | 5,010 | 5,010 | 4,840 | 4,845 | -165 | -3.3% | 19,200 |
| 2019/07/17 | 5,130 | 5,130 | 5,010 | 5,010 | -110 | -2.1% | 11,000 |
| 2019/07/16 | 5,260 | 5,260 | 5,090 | 5,120 | -140 | -2.7% | 12,700 |
| 2019/07/12 | 5,400 | 5,400 | 5,250 | 5,260 | -110 | -2% | 17,900 |
| 2019/07/11 | 5,260 | 5,380 | 5,220 | 5,370 | +110 | +2.1% | 17,900 |
| 2019/07/10 | 5,200 | 5,280 | 5,140 | 5,260 | +70 | +1.3% | 23,900 |
| 2019/07/09 | 5,210 | 5,310 | 5,130 | 5,190 | -10 | -0.2% | 27,600 |
| 2019/07/08 | 5,250 | 5,270 | 5,140 | 5,200 | -80 | -1.5% | 23,100 |
| 2019/07/05 | 5,370 | 5,370 | 5,210 | 5,280 | -70 | -1.3% | 22,700 |
| 2019/07/04 | 5,360 | 5,420 | 5,300 | 5,350 | -10 | -0.2% | 14,800 |
| 2019/07/03 | 5,330 | 5,400 | 5,250 | 5,360 | +40 | +0.8% | 30,100 |
| 2019/07/02 | 5,300 | 5,390 | 5,250 | 5,320 | +40 | +0.8% | 19,900 |
| 2019/07/01 | 5,160 | 5,280 | 5,160 | 5,280 | +210 | +4.1% | 18,800 |
| 2019/06/28 | 5,020 | 5,080 | 4,995 | 5,070 | +20 | +0.4% | 30,000 |
| 2019/06/27 | 5,000 | 5,080 | 4,945 | 5,050 | +70 | +1.4% | 23,200 |
| 2019/06/26 | 4,940 | 5,010 | 4,925 | 4,980 | -10 | -0.2% | 19,200 |
| 2019/06/25 | 4,995 | 5,040 | 4,940 | 4,990 | -10 | -0.2% | 13,500 |
| 2019/06/24 | 5,050 | 5,050 | 4,945 | 5,000 | -100 | -2% | 12,300 |
| 2019/06/21 | 5,270 | 5,290 | 5,070 | 5,100 | -160 | -3% | 24,100 |
| 2019/06/20 | 5,130 | 5,280 | 5,090 | 5,260 | +200 | +4% | 25,500 |
| 2019/06/19 | 5,110 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 18,000 |
| 2019/06/18 | 5,140 | 5,160 | 5,050 | 5,050 | -110 | -2.1% | 14,200 |
| 2019/06/17 | 5,200 | 5,200 | 5,110 | 5,160 | -10 | -0.2% | 20,500 |
| 2019/06/14 | 5,150 | 5,210 | 5,080 | 5,170 | +60 | +1.2% | 26,800 |
| 2019/06/13 | 4,935 | 5,120 | 4,915 | 5,110 | +175 | +3.5% | 31,600 |
| 2019/06/12 | 4,980 | 5,060 | 4,905 | 4,935 | +95 | +2% | 40,900 |
| 2019/06/11 | 4,720 | 4,845 | 4,700 | 4,840 | +165 | +3.5% | 27,900 |
| 2019/06/10 | 4,555 | 4,680 | 4,535 | 4,675 | +120 | +2.6% | 17,900 |
| 2019/06/07 | 4,610 | 4,610 | 4,495 | 4,555 | -20 | -0.4% | 9,900 |
| 2019/06/06 | 4,510 | 4,595 | 4,495 | 4,575 | +65 | +1.4% | 15,600 |
| 2019/06/05 | 4,485 | 4,560 | 4,445 | 4,510 | +120 | +2.7% | 19,300 |
| 2019/06/04 | 4,445 | 4,455 | 4,315 | 4,390 | -35 | -0.8% | 18,800 |
| 2019/06/03 | 4,510 | 4,510 | 4,380 | 4,425 | -110 | -2.4% | 19,600 |
| 2019/05/31 | 4,545 | 4,580 | 4,485 | 4,535 | +15 | +0.3% | 17,900 |
| 2019/05/30 | 4,585 | 4,590 | 4,480 | 4,520 | -70 | -1.5% | 12,800 |
| 2019/05/29 | 4,605 | 4,740 | 4,550 | 4,590 | -50 | -1.1% | 40,700 |
| 2019/05/28 | 4,610 | 4,640 | 4,590 | 4,640 | +30 | +0.7% | 21,000 |
| 2019/05/27 | 4,550 | 4,610 | 4,515 | 4,610 | +65 | +1.4% | 16,000 |
| 2019/05/24 | 4,500 | 4,545 | 4,480 | 4,545 | +25 | +0.6% | 17,400 |
| 2019/05/23 | 4,595 | 4,595 | 4,500 | 4,520 | -50 | -1.1% | 10,000 |
| 2019/05/22 | 4,745 | 4,745 | 4,570 | 4,570 | -105 | -2.2% | 13,600 |
1451～
1500
件表示中 / 3737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 | 93,800円 | +7.8% | +4.3% | 2.77% | 11.10倍 | 0.75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 |
| ＩＴＦＯＲ | 150,500円 | +13.9% | +14.5% | 3.99% | 13.26倍 | 2.09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 | 207,700円 | +9.7% | +24.5% | 0.72% | 35.60倍 | 5.58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 |
| ＵＬＳ－Ｇ | 667,000円 | +20.4% | +17.5% | 1.06% | 18.82倍 | 3.75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 |
| ＣＡＣＨＤ | 196,000円 | +11.4% | +4.1% | 5.10% | 10.16倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
