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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 5,840 | 6,010 | 5,800 | 5,930 | +80 | +1.4% | 75,600 |
| 2019/02/28 | 5,660 | 5,880 | 5,660 | 5,850 | +190 | +3.4% | 78,700 |
| 2019/02/27 | 5,710 | 5,770 | 5,660 | 5,660 | -30 | -0.5% | 47,000 |
| 2019/02/26 | 5,800 | 5,820 | 5,660 | 5,690 | -40 | -0.7% | 81,300 |
| 2019/02/25 | 5,620 | 5,840 | 5,620 | 5,730 | +240 | +4.4% | 79,500 |
| 2019/02/22 | 5,360 | 5,550 | 5,360 | 5,490 | +160 | +3% | 56,600 |
| 2019/02/21 | 5,430 | 5,520 | 5,260 | 5,330 | -40 | -0.7% | 94,200 |
| 2019/02/20 | 5,140 | 5,400 | 5,120 | 5,370 | +290 | +5.7% | 127,100 |
| 2019/02/19 | 4,950 | 5,210 | 4,950 | 5,080 | +90 | +1.8% | 81,900 |
| 2019/02/18 | 4,930 | 5,260 | 4,930 | 4,990 | +115 | +2.4% | 168,500 |
| 2019/02/15 | 4,745 | 4,955 | 4,630 | 4,875 | +620 | +14.6% | 252,000 |
| 2019/02/14 | 4,255 | 4,310 | 4,205 | 4,255 | ±0 | ±0% | 28,500 |
| 2019/02/13 | 4,200 | 4,270 | 4,200 | 4,255 | +30 | +0.7% | 23,200 |
| 2019/02/12 | 4,095 | 4,245 | 4,095 | 4,225 | +165 | +4.1% | 25,100 |
| 2019/02/08 | 4,070 | 4,175 | 4,055 | 4,060 | -40 | -1% | 20,000 |
| 2019/02/07 | 4,140 | 4,190 | 4,095 | 4,100 | -80 | -1.9% | 21,500 |
| 2019/02/06 | 4,090 | 4,180 | 4,080 | 4,180 | +110 | +2.7% | 18,000 |
| 2019/02/05 | 4,095 | 4,165 | 4,060 | 4,070 | -25 | -0.6% | 26,000 |
| 2019/02/04 | 4,090 | 4,120 | 4,045 | 4,095 | +60 | +1.5% | 28,600 |
| 2019/02/01 | 4,045 | 4,120 | 4,035 | 4,035 | -30 | -0.7% | 16,800 |
| 2019/01/31 | 4,045 | 4,105 | 4,000 | 4,065 | +45 | +1.1% | 22,900 |
| 2019/01/30 | 4,035 | 4,105 | 4,020 | 4,020 | -5 | -0.1% | 24,000 |
| 2019/01/29 | 3,985 | 4,035 | 3,925 | 4,025 | +10 | +0.2% | 20,200 |
| 2019/01/28 | 4,100 | 4,100 | 3,990 | 4,015 | -60 | -1.5% | 16,900 |
| 2019/01/25 | 4,135 | 4,140 | 4,050 | 4,075 | -15 | -0.4% | 12,400 |
| 2019/01/24 | 4,090 | 4,110 | 4,040 | 4,090 | -45 | -1.1% | 11,200 |
| 2019/01/23 | 4,040 | 4,145 | 3,990 | 4,135 | +70 | +1.7% | 23,300 |
| 2019/01/22 | 4,135 | 4,165 | 4,050 | 4,065 | -70 | -1.7% | 15,000 |
| 2019/01/21 | 4,265 | 4,265 | 4,110 | 4,135 | -85 | -2% | 18,700 |
| 2019/01/18 | 4,150 | 4,230 | 4,150 | 4,220 | +95 | +2.3% | 28,700 |
| 2019/01/17 | 4,075 | 4,125 | 4,020 | 4,125 | +45 | +1.1% | 24,000 |
| 2019/01/16 | 4,155 | 4,170 | 4,065 | 4,080 | -55 | -1.3% | 15,700 |
| 2019/01/15 | 4,025 | 4,165 | 4,020 | 4,135 | +110 | +2.7% | 21,100 |
| 2019/01/11 | 4,050 | 4,100 | 4,010 | 4,025 | -20 | -0.5% | 17,400 |
| 2019/01/10 | 4,180 | 4,180 | 4,010 | 4,045 | -145 | -3.5% | 25,200 |
| 2019/01/09 | 4,350 | 4,385 | 4,165 | 4,190 | -130 | -3% | 26,900 |
| 2019/01/08 | 4,300 | 4,370 | 4,240 | 4,320 | +20 | +0.5% | 41,000 |
| 2019/01/07 | 4,380 | 4,415 | 4,280 | 4,300 | +85 | +2% | 30,800 |
| 2019/01/04 | 4,200 | 4,240 | 4,135 | 4,215 | -45 | -1.1% | 31,700 |
| 2018/12/28 | 4,285 | 4,285 | 4,190 | 4,260 | +30 | +0.7% | 41,900 |
| 2018/12/27 | 4,075 | 4,245 | 4,030 | 4,230 | +340 | +8.7% | 50,700 |
| 2018/12/26 | 3,885 | 3,935 | 3,795 | 3,890 | +275 | +7.6% | 37,700 |
| 2018/12/25 | 3,860 | 3,860 | 3,600 | 3,615 | -425 | -10.5% | 48,600 |
| 2018/12/21 | 4,075 | 4,120 | 3,960 | 4,040 | -105 | -2.5% | 52,100 |
| 2018/12/20 | 4,165 | 4,185 | 4,080 | 4,145 | -90 | -2.1% | 53,900 |
| 2018/12/19 | 4,165 | 4,235 | 4,120 | 4,235 | +70 | +1.7% | 28,600 |
| 2018/12/18 | 4,240 | 4,270 | 4,115 | 4,165 | -205 | -4.7% | 69,400 |
| 2018/12/17 | 4,255 | 4,395 | 4,185 | 4,370 | +110 | +2.6% | 44,700 |
| 2018/12/14 | 4,195 | 4,330 | 4,180 | 4,260 | +20 | +0.5% | 52,800 |
| 2018/12/13 | 4,395 | 4,430 | 4,230 | 4,240 | -140 | -3.2% | 49,200 |
1551～
1600
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
