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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 4,395 | 4,430 | 4,230 | 4,240 | -140 | -3.2% | 49,200 |
| 2018/12/12 | 4,425 | 4,465 | 4,345 | 4,380 | +25 | +0.6% | 53,200 |
| 2018/12/11 | 4,450 | 4,550 | 4,290 | 4,355 | ±0 | ±0% | 93,800 |
| 2018/12/10 | 4,290 | 4,380 | 4,265 | 4,355 | +85 | +2% | 42,700 |
| 2018/12/07 | 4,300 | 4,325 | 4,205 | 4,270 | -35 | -0.8% | 66,200 |
| 2018/12/06 | 4,350 | 4,370 | 4,255 | 4,305 | -100 | -2.3% | 53,600 |
| 2018/12/05 | 4,380 | 4,445 | 4,270 | 4,405 | -15 | -0.3% | 73,400 |
| 2018/12/04 | 4,400 | 4,455 | 4,390 | 4,420 | -5 | -0.1% | 60,800 |
| 2018/12/03 | 4,455 | 4,520 | 4,360 | 4,425 | +30 | +0.7% | 76,800 |
| 2018/11/30 | 4,400 | 4,475 | 4,270 | 4,395 | -30 | -0.7% | 205,800 |
| 2018/11/29 | 4,500 | 4,550 | 4,345 | 4,425 | -55 | -1.2% | 99,900 |
| 2018/11/28 | 4,615 | 4,655 | 4,445 | 4,480 | -215 | -4.6% | 100,300 |
| 2018/11/27 | 4,470 | 4,780 | 4,445 | 4,695 | +265 | +6% | 120,400 |
| 2018/11/26 | 4,450 | 4,470 | 4,275 | 4,430 | +60 | +1.4% | 58,500 |
| 2018/11/22 | 4,295 | 4,415 | 4,145 | 4,370 | +65 | +1.5% | 80,900 |
| 2018/11/21 | 4,485 | 4,485 | 4,205 | 4,305 | -215 | -4.8% | 108,000 |
| 2018/11/20 | 4,550 | 4,560 | 4,390 | 4,520 | -30 | -0.7% | 56,500 |
| 2018/11/19 | 4,495 | 4,660 | 4,380 | 4,550 | -10 | -0.2% | 74,100 |
| 2018/11/16 | 5,290 | 5,330 | 4,455 | 4,560 | -610 | -11.8% | 213,200 |
| 2018/11/15 | 5,170 | 5,230 | 5,170 | 5,170 | -1,000 | -16.2% | 65,900 |
| 2018/11/14 | 6,300 | 6,380 | 6,130 | 6,170 | -70 | -1.1% | 62,300 |
| 2018/11/13 | 6,180 | 6,260 | 6,060 | 6,240 | -40 | -0.6% | 23,200 |
| 2018/11/12 | 6,210 | 6,300 | 6,130 | 6,280 | +130 | +2.1% | 34,000 |
| 2018/11/09 | 6,090 | 6,170 | 6,040 | 6,150 | +50 | +0.8% | 16,700 |
| 2018/11/08 | 6,110 | 6,120 | 6,000 | 6,100 | +110 | +1.8% | 17,900 |
| 2018/11/07 | 5,930 | 6,110 | 5,850 | 5,990 | +20 | +0.3% | 32,300 |
| 2018/11/06 | 5,840 | 6,010 | 5,820 | 5,970 | +130 | +2.2% | 29,000 |
| 2018/11/05 | 5,660 | 5,890 | 5,660 | 5,840 | +180 | +3.2% | 28,300 |
| 2018/11/02 | 5,630 | 5,700 | 5,560 | 5,660 | +30 | +0.5% | 23,300 |
| 2018/11/01 | 5,620 | 5,800 | 5,600 | 5,630 | -80 | -1.4% | 27,300 |
| 2018/10/31 | 5,660 | 5,790 | 5,660 | 5,710 | -50 | -0.9% | 20,700 |
| 2018/10/30 | 5,360 | 5,770 | 5,360 | 5,760 | +370 | +6.9% | 45,200 |
| 2018/10/29 | 5,430 | 5,540 | 5,290 | 5,390 | -40 | -0.7% | 18,600 |
| 2018/10/26 | 5,590 | 5,640 | 5,380 | 5,430 | -10 | -0.2% | 27,200 |
| 2018/10/25 | 5,400 | 5,480 | 5,370 | 5,440 | -130 | -2.3% | 16,500 |
| 2018/10/24 | 5,540 | 5,580 | 5,380 | 5,570 | ±0 | ±0% | 17,200 |
| 2018/10/23 | 5,640 | 5,770 | 5,550 | 5,570 | -170 | -3% | 22,100 |
| 2018/10/22 | 5,770 | 5,770 | 5,620 | 5,740 | -30 | -0.5% | 10,600 |
| 2018/10/19 | 5,610 | 5,820 | 5,610 | 5,770 | -40 | -0.7% | 15,000 |
| 2018/10/18 | 5,770 | 5,840 | 5,680 | 5,810 | +80 | +1.4% | 24,500 |
| 2018/10/17 | 5,710 | 5,790 | 5,630 | 5,730 | +110 | +2% | 21,200 |
| 2018/10/16 | 5,710 | 5,930 | 5,560 | 5,620 | -20 | -0.4% | 37,900 |
| 2018/10/15 | 5,720 | 5,810 | 5,610 | 5,640 | -40 | -0.7% | 23,100 |
| 2018/10/12 | 5,600 | 5,770 | 5,520 | 5,680 | +70 | +1.2% | 45,600 |
| 2018/10/11 | 5,700 | 5,830 | 5,590 | 5,610 | -290 | -4.9% | 65,700 |
| 2018/10/10 | 6,170 | 6,190 | 5,890 | 5,900 | -170 | -2.8% | 37,000 |
| 2018/10/09 | 6,160 | 6,230 | 5,950 | 6,070 | -10 | -0.2% | 52,100 |
| 2018/10/05 | 6,160 | 6,250 | 6,010 | 6,080 | -60 | -1% | 44,600 |
| 2018/10/04 | 6,150 | 6,290 | 6,010 | 6,140 | +10 | +0.2% | 58,600 |
| 2018/10/03 | 6,040 | 6,320 | 6,010 | 6,130 | +130 | +2.2% | 59,600 |
1601～
1650
件表示中 / 3738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 | 94,200円 | +7.8% | +4.3% | 2.76% | 11.15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 | 1,067,000円 | +2.8% | +2.8% | 0.00% | 53.01倍 | 8.58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 |
| ＩＧポート | 210,400円 | +9.7% | +24.5% | 0.71% | 36.06倍 | 5.65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 | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.08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 |
| ＵＬＳ－Ｇ | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
