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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,700 | 4,700 | 4,660 | 4,690 | -10 | -0.2% | 5,700 |
| 2018/07/17 | 4,540 | 4,700 | 4,540 | 4,700 | +195 | +4.3% | 10,100 |
| 2018/07/13 | 4,460 | 4,525 | 4,460 | 4,505 | +55 | +1.2% | 6,700 |
| 2018/07/12 | 4,415 | 4,465 | 4,405 | 4,450 | +5 | +0.1% | 6,500 |
| 2018/07/11 | 4,500 | 4,500 | 4,385 | 4,445 | -105 | -2.3% | 15,600 |
| 2018/07/10 | 4,690 | 4,710 | 4,550 | 4,550 | -95 | -2% | 9,100 |
| 2018/07/09 | 4,690 | 4,690 | 4,620 | 4,645 | +40 | +0.9% | 6,200 |
| 2018/07/06 | 4,650 | 4,655 | 4,560 | 4,605 | -40 | -0.9% | 11,100 |
| 2018/07/05 | 4,750 | 4,770 | 4,640 | 4,645 | -150 | -3.1% | 6,700 |
| 2018/07/04 | 4,590 | 4,815 | 4,590 | 4,795 | +105 | +2.2% | 8,100 |
| 2018/07/03 | 4,755 | 4,810 | 4,590 | 4,690 | -35 | -0.7% | 11,600 |
| 2018/07/02 | 4,950 | 4,950 | 4,710 | 4,725 | -225 | -4.5% | 12,500 |
| 2018/06/29 | 4,955 | 5,000 | 4,915 | 4,950 | -20 | -0.4% | 7,900 |
| 2018/06/28 | 5,090 | 5,090 | 4,945 | 4,970 | -180 | -3.5% | 14,400 |
| 2018/06/27 | 5,160 | 5,180 | 5,130 | 5,150 | ±0 | ±0% | 4,700 |
| 2018/06/26 | 5,070 | 5,160 | 5,070 | 5,150 | +40 | +0.8% | 4,400 |
| 2018/06/25 | 5,290 | 5,300 | 5,090 | 5,110 | -130 | -2.5% | 8,300 |
| 2018/06/22 | 5,120 | 5,250 | 5,120 | 5,240 | +70 | +1.4% | 5,400 |
| 2018/06/21 | 5,200 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 3,800 |
| 2018/06/20 | 5,180 | 5,200 | 5,110 | 5,200 | +120 | +2.4% | 7,800 |
| 2018/06/19 | 5,250 | 5,300 | 5,060 | 5,080 | -210 | -4% | 14,400 |
| 2018/06/18 | 5,370 | 5,370 | 5,280 | 5,290 | -90 | -1.7% | 8,800 |
| 2018/06/15 | 5,450 | 5,500 | 5,350 | 5,380 | -80 | -1.5% | 11,600 |
| 2018/06/14 | 5,430 | 5,580 | 5,400 | 5,460 | +60 | +1.1% | 19,900 |
| 2018/06/13 | 5,310 | 5,480 | 5,300 | 5,400 | +90 | +1.7% | 13,600 |
| 2018/06/12 | 5,540 | 5,540 | 5,270 | 5,310 | -250 | -4.5% | 15,500 |
| 2018/06/11 | 5,590 | 5,590 | 5,460 | 5,560 | -40 | -0.7% | 13,000 |
| 2018/06/08 | 5,500 | 5,650 | 5,450 | 5,600 | ±0 | ±0% | 19,400 |
| 2018/06/07 | 5,490 | 5,640 | 5,470 | 5,600 | +150 | +2.8% | 19,700 |
| 2018/06/06 | 5,410 | 5,460 | 5,380 | 5,450 | -20 | -0.4% | 7,200 |
| 2018/06/05 | 5,460 | 5,470 | 5,340 | 5,470 | -50 | -0.9% | 19,800 |
| 2018/06/04 | 5,200 | 5,690 | 5,100 | 5,520 | +420 | +8.2% | 51,200 |
| 2018/06/01 | 5,070 | 5,190 | 5,040 | 5,100 | +105 | +2.1% | 22,100 |
| 2018/05/31 | 4,950 | 5,000 | 4,935 | 4,995 | +45 | +0.9% | 7,300 |
| 2018/05/30 | 4,950 | 4,965 | 4,940 | 4,950 | -30 | -0.6% | 4,200 |
| 2018/05/29 | 5,010 | 5,030 | 4,965 | 4,980 | -30 | -0.6% | 7,300 |
| 2018/05/28 | 5,010 | 5,040 | 4,975 | 5,010 | +40 | +0.8% | 9,800 |
| 2018/05/25 | 4,960 | 5,030 | 4,960 | 4,970 | -20 | -0.4% | 4,600 |
| 2018/05/24 | 5,070 | 5,070 | 4,970 | 4,990 | -40 | -0.8% | 9,700 |
| 2018/05/23 | 5,100 | 5,100 | 5,000 | 5,030 | -70 | -1.4% | 5,800 |
| 2018/05/22 | 5,060 | 5,140 | 5,030 | 5,100 | +40 | +0.8% | 8,800 |
| 2018/05/21 | 5,070 | 5,090 | 5,030 | 5,060 | +30 | +0.6% | 6,200 |
| 2018/05/18 | 5,050 | 5,050 | 5,010 | 5,030 | +50 | +1% | 5,100 |
| 2018/05/17 | 5,070 | 5,070 | 4,955 | 4,980 | -110 | -2.2% | 9,000 |
| 2018/05/16 | 5,080 | 5,150 | 5,060 | 5,090 | +10 | +0.2% | 12,600 |
| 2018/05/15 | 5,090 | 5,120 | 5,010 | 5,080 | -80 | -1.6% | 9,300 |
| 2018/05/14 | 5,020 | 5,180 | 4,920 | 5,160 | +140 | +2.8% | 10,500 |
| 2018/05/11 | 5,020 | 5,030 | 4,960 | 5,020 | +10 | +0.2% | 8,300 |
| 2018/05/10 | 5,040 | 5,090 | 4,960 | 5,010 | -10 | -0.2% | 6,900 |
| 2018/05/09 | 5,280 | 5,280 | 4,975 | 5,020 | -250 | -4.7% | 15,800 |
1651～
1700
件表示中 / 3686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 | 100,700円 | +7.8% | +4.3% | 2.58% | 11.90倍 | 0.81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 |
| 都築電 | 237,300円 | -17.5% | -3.6% | 3.83% | 10.49倍 | 1.06倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セーフィー | 81,100円 | +22.3% | - | 0.00% | 450.56倍 | 5.27倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＩＧポート | 209,800円 | +9.7% | +24.5% | 0.71% | 35.96倍 | 5.37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 |
| ＣＡＣＨＤ | 206,200円 | +11.4% | +4.1% | 4.85% | 10.67倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
