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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/05/08 | 5,070 | 5,310 | 5,070 | 5,270 | +240 | +4.8% | 28,200 |
| 2018/05/07 | 4,910 | 5,030 | 4,910 | 5,030 | +130 | +2.7% | 9,600 |
| 2018/05/02 | 4,930 | 4,940 | 4,850 | 4,900 | -30 | -0.6% | 6,400 |
| 2018/05/01 | 4,945 | 4,970 | 4,885 | 4,930 | -40 | -0.8% | 12,500 |
| 2018/04/27 | 4,960 | 4,970 | 4,920 | 4,970 | +60 | +1.2% | 10,100 |
| 2018/04/26 | 4,890 | 4,925 | 4,825 | 4,910 | +20 | +0.4% | 14,000 |
| 2018/04/25 | 4,835 | 4,925 | 4,835 | 4,890 | +55 | +1.1% | 8,800 |
| 2018/04/24 | 4,785 | 4,835 | 4,780 | 4,835 | +50 | +1% | 9,000 |
| 2018/04/23 | 4,840 | 4,850 | 4,770 | 4,785 | -50 | -1% | 8,400 |
| 2018/04/20 | 4,875 | 4,875 | 4,780 | 4,835 | -45 | -0.9% | 11,800 |
| 2018/04/19 | 4,925 | 4,955 | 4,835 | 4,880 | +50 | +1% | 12,900 |
| 2018/04/18 | 4,805 | 4,895 | 4,770 | 4,830 | +25 | +0.5% | 12,400 |
| 2018/04/17 | 4,895 | 4,910 | 4,765 | 4,805 | -90 | -1.8% | 15,100 |
| 2018/04/16 | 4,930 | 4,985 | 4,875 | 4,895 | +10 | +0.2% | 6,400 |
| 2018/04/13 | 5,060 | 5,060 | 4,810 | 4,885 | -155 | -3.1% | 24,200 |
| 2018/04/12 | 5,100 | 5,170 | 4,990 | 5,040 | -80 | -1.6% | 10,800 |
| 2018/04/11 | 5,270 | 5,270 | 5,070 | 5,120 | -200 | -3.8% | 16,700 |
| 2018/04/10 | 5,180 | 5,450 | 5,150 | 5,320 | +190 | +3.7% | 27,800 |
| 2018/04/09 | 5,100 | 5,190 | 5,050 | 5,130 | +20 | +0.4% | 13,300 |
| 2018/04/06 | 5,130 | 5,140 | 5,020 | 5,110 | +50 | +1% | 16,700 |
| 2018/04/05 | 4,940 | 5,120 | 4,905 | 5,060 | +120 | +2.4% | 28,000 |
| 2018/04/04 | 4,770 | 4,965 | 4,750 | 4,940 | +170 | +3.6% | 24,900 |
| 2018/04/03 | 4,790 | 4,790 | 4,715 | 4,770 | -35 | -0.7% | 5,300 |
| 2018/04/02 | 4,770 | 4,840 | 4,755 | 4,805 | +10 | +0.2% | 6,900 |
| 2018/03/30 | 4,810 | 4,815 | 4,765 | 4,795 | +70 | +1.5% | 10,300 |
| 2018/03/29 | 4,725 | 4,750 | 4,630 | 4,725 | +45 | +1% | 11,500 |
| 2018/03/28 | 4,635 | 4,705 | 4,620 | 4,680 | -55 | -1.2% | 10,900 |
| 2018/03/27 | 4,665 | 4,735 | 4,605 | 4,735 | +140 | +3% | 16,500 |
| 2018/03/26 | 4,400 | 4,605 | 4,395 | 4,595 | +95 | +2.1% | 28,400 |
| 2018/03/23 | 4,710 | 4,710 | 4,470 | 4,500 | -320 | -6.6% | 32,300 |
| 2018/03/22 | 4,750 | 4,840 | 4,720 | 4,820 | +40 | +0.8% | 21,800 |
| 2018/03/20 | 4,675 | 4,810 | 4,660 | 4,780 | +105 | +2.2% | 20,400 |
| 2018/03/19 | 4,805 | 4,805 | 4,620 | 4,675 | -140 | -2.9% | 16,300 |
| 2018/03/16 | 4,815 | 4,820 | 4,670 | 4,815 | -35 | -0.7% | 29,700 |
| 2018/03/15 | 4,650 | 4,880 | 4,650 | 4,850 | +225 | +4.9% | 40,300 |
| 2018/03/14 | 4,555 | 4,635 | 4,555 | 4,625 | ±0 | ±0% | 8,400 |
| 2018/03/13 | 4,605 | 4,680 | 4,600 | 4,625 | +20 | +0.4% | 11,600 |
| 2018/03/12 | 4,595 | 4,630 | 4,570 | 4,605 | +80 | +1.8% | 16,400 |
| 2018/03/09 | 4,660 | 4,670 | 4,520 | 4,525 | -20 | -0.4% | 24,600 |
| 2018/03/08 | 4,625 | 4,670 | 4,540 | 4,545 | -80 | -1.7% | 19,100 |
| 2018/03/07 | 4,690 | 4,715 | 4,565 | 4,625 | -65 | -1.4% | 31,000 |
| 2018/03/06 | 4,705 | 4,800 | 4,685 | 4,690 | +10 | +0.2% | 18,800 |
| 2018/03/05 | 4,785 | 4,785 | 4,635 | 4,680 | -105 | -2.2% | 18,800 |
| 2018/03/02 | 4,670 | 4,845 | 4,605 | 4,785 | +95 | +2% | 42,800 |
| 2018/03/01 | 4,810 | 4,825 | 4,685 | 4,690 | -215 | -4.4% | 29,800 |
| 2018/02/28 | 4,905 | 4,995 | 4,885 | 4,905 | -40 | -0.8% | 26,400 |
| 2018/02/27 | 5,060 | 5,060 | 4,915 | 4,945 | -45 | -0.9% | 21,600 |
| 2018/02/26 | 5,030 | 5,090 | 4,975 | 4,990 | -40 | -0.8% | 16,900 |
1751～
1800
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
