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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 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 |
| 2019/05/21 | 4,650 | 4,675 | 4,555 | 4,675 | +40 | +0.9% | 17,600 |
| 2019/05/20 | 4,825 | 4,825 | 4,610 | 4,635 | -125 | -2.6% | 17,800 |
| 2019/05/17 | 4,600 | 4,805 | 4,590 | 4,760 | +165 | +3.6% | 42,300 |
| 2019/05/16 | 4,570 | 4,595 | 4,510 | 4,595 | +25 | +0.5% | 16,200 |
| 2019/05/15 | 4,490 | 4,580 | 4,460 | 4,570 | +105 | +2.4% | 25,400 |
| 2019/05/14 | 4,500 | 4,510 | 4,380 | 4,465 | -175 | -3.8% | 55,400 |
| 2019/05/13 | 4,690 | 4,835 | 4,565 | 4,640 | -360 | -7.2% | 76,500 |
| 2019/05/10 | 4,890 | 5,090 | 4,890 | 5,000 | +45 | +0.9% | 33,200 |
| 2019/05/09 | 5,050 | 5,050 | 4,895 | 4,955 | -85 | -1.7% | 25,500 |
| 2019/05/08 | 5,040 | 5,060 | 4,945 | 5,040 | -50 | -1% | 36,300 |
| 2019/05/07 | 5,230 | 5,260 | 5,080 | 5,090 | -110 | -2.1% | 25,100 |
| 2019/04/26 | 5,340 | 5,340 | 5,140 | 5,200 | -150 | -2.8% | 23,700 |
| 2019/04/25 | 5,320 | 5,360 | 5,260 | 5,350 | +60 | +1.1% | 14,200 |
| 2019/04/24 | 5,270 | 5,350 | 5,270 | 5,290 | +30 | +0.6% | 14,500 |
| 2019/04/23 | 5,180 | 5,270 | 5,180 | 5,260 | +40 | +0.8% | 9,000 |
| 2019/04/22 | 5,290 | 5,290 | 5,200 | 5,220 | -70 | -1.3% | 9,900 |
| 2019/04/19 | 5,280 | 5,320 | 5,280 | 5,290 | +10 | +0.2% | 6,600 |
| 2019/04/18 | 5,460 | 5,480 | 5,260 | 5,280 | -140 | -2.6% | 21,700 |
| 2019/04/17 | 5,500 | 5,500 | 5,340 | 5,420 | -80 | -1.5% | 26,200 |
| 2019/04/16 | 5,440 | 5,520 | 5,420 | 5,500 | +20 | +0.4% | 13,200 |
| 2019/04/15 | 5,360 | 5,520 | 5,360 | 5,480 | +160 | +3% | 33,100 |
| 2019/04/12 | 5,380 | 5,380 | 5,220 | 5,320 | ±0 | ±0% | 24,700 |
| 2019/04/11 | 5,310 | 5,370 | 5,270 | 5,320 | +10 | +0.2% | 15,300 |
| 2019/04/10 | 5,300 | 5,350 | 5,200 | 5,310 | -90 | -1.7% | 29,300 |
| 2019/04/09 | 5,280 | 5,430 | 5,220 | 5,400 | +120 | +2.3% | 31,300 |
| 2019/04/08 | 5,310 | 5,390 | 5,260 | 5,280 | +20 | +0.4% | 23,100 |
| 2019/04/05 | 5,210 | 5,290 | 5,170 | 5,260 | +50 | +1% | 13,300 |
| 2019/04/04 | 5,170 | 5,240 | 5,140 | 5,210 | +10 | +0.2% | 16,200 |
| 2019/04/03 | 5,170 | 5,330 | 5,130 | 5,200 | -10 | -0.2% | 27,800 |
| 2019/04/02 | 5,310 | 5,330 | 5,160 | 5,210 | -70 | -1.3% | 27,500 |
| 2019/04/01 | 5,200 | 5,340 | 5,200 | 5,280 | +140 | +2.7% | 38,200 |
| 2019/03/29 | 5,210 | 5,230 | 5,080 | 5,140 | -40 | -0.8% | 47,100 |
| 2019/03/28 | 5,270 | 5,270 | 5,130 | 5,180 | -70 | -1.3% | 44,900 |
| 2019/03/27 | 5,490 | 5,490 | 5,220 | 5,250 | -180 | -3.3% | 41,200 |
| 2019/03/26 | 5,380 | 5,480 | 5,370 | 5,430 | +50 | +0.9% | 59,300 |
| 2019/03/25 | 5,380 | 5,430 | 5,310 | 5,380 | -160 | -2.9% | 54,900 |
| 2019/03/22 | 5,650 | 5,650 | 5,440 | 5,540 | -180 | -3.1% | 52,500 |
| 2019/03/20 | 5,640 | 5,740 | 5,630 | 5,720 | +30 | +0.5% | 24,100 |
| 2019/03/19 | 5,800 | 5,800 | 5,680 | 5,690 | -160 | -2.7% | 35,900 |
| 2019/03/18 | 5,780 | 5,850 | 5,730 | 5,850 | +70 | +1.2% | 20,400 |
| 2019/03/15 | 5,830 | 5,850 | 5,770 | 5,780 | -50 | -0.9% | 24,600 |
| 2019/03/14 | 5,820 | 5,920 | 5,770 | 5,830 | -10 | -0.2% | 48,000 |
| 2019/03/13 | 5,880 | 5,950 | 5,830 | 5,840 | -90 | -1.5% | 41,100 |
| 2019/03/12 | 6,000 | 6,060 | 5,850 | 5,930 | ±0 | ±0% | 45,400 |
| 2019/03/11 | 5,820 | 5,950 | 5,820 | 5,930 | +60 | +1% | 39,600 |
| 2019/03/08 | 5,800 | 5,930 | 5,800 | 5,870 | -100 | -1.7% | 69,800 |
| 2019/03/07 | 5,960 | 6,000 | 5,770 | 5,970 | -90 | -1.5% | 70,100 |
1501～
1550
件表示中 / 3740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 | 94,600円 | +7.8% | +4.3% | 2.75% | 11.19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 |
| バンクイノベ | 1,074,000円 | +2.8% | +2.8% | 0.00% | 53.36倍 | 8.64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 |
| ＵＬＳ－Ｇ | 690,000円 | +20.4% | +17.5% | 1.03% | 19.47倍 | 3.88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 |
| ＩＧポート | 207,800円 | +9.7% | +24.5% | 0.72% | 35.62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 |
| ＩＴＦＯＲ | 149,100円 | +13.9% | +14.5% | 4.02% | 13.13倍 | 2.07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
